iShares MSCI China ETF (MCHI)

Last Price52.19

Change+0.09 (0.17%)

NASDAQ · Last Trade: Sep 30th, 7:12 PM EDT

Historical Prices For iShares MSCI China ETF (MCHI)

Date Range:

2026-06-30 - 2026-09-30

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	52.49	52.51	52.18	52.19	2,912,853	52.19
9/29/2026	52.19	52.19	51.83	52.10	1,011,537	52.10
9/28/2026	52.55	52.75	52.49	52.54	2,442,225	52.54
9/25/2026	52.61	52.75	52.47	52.62	1,570,355	52.62
9/24/2026	53.06	53.11	52.70	52.82	2,300,458	52.82
9/23/2026	53.43	53.52	53.11	53.17	1,186,305	53.17
9/22/2026	54.43	54.59	54.08	54.25	1,458,846	54.25
9/21/2026	53.83	54.05	53.55	54.00	1,069,471	54.00
9/18/2026	52.89	53.11	52.84	53.07	935,333	53.07
9/17/2026	52.66	52.79	52.53	52.67	967,066	52.67
9/16/2026	52.74	52.81	52.16	52.31	1,730,238	52.31
9/15/2026	53.05	53.13	52.85	52.91	1,059,845	52.91
9/14/2026	53.06	53.55	53.06	53.32	1,506,078	53.32
9/11/2026	53.09	53.28	52.95	52.96	1,557,851	52.96
9/10/2026	53.03	53.06	52.77	52.80	1,320,414	52.80
9/09/2026	53.84	53.89	53.31	53.34	2,426,539	53.34
9/08/2026	54.14	54.15	53.80	53.95	1,865,668	53.95
9/04/2026	54.64	54.94	54.64	54.91	953,408	54.91
9/03/2026	54.12	54.55	53.99	54.37	2,781,900	54.37
9/02/2026	54.48	54.72	54.44	54.54	1,798,185	54.54
9/01/2026	54.44	54.84	54.30	54.41	1,019,108	54.41
8/31/2026	55.19	55.22	54.69	54.72	1,837,493	54.72
8/28/2026	55.24	55.53	55.03	55.23	1,893,027	55.23
8/27/2026	55.03	55.05	54.82	54.90	1,699,612	54.90
8/26/2026	55.18	55.37	55.08	55.10	1,184,040	55.10
8/25/2026	54.83	55.15	54.77	55.12	1,408,079	55.12
8/24/2026	54.76	55.01	54.70	54.93	1,061,569	54.93
8/21/2026	56.00	56.04	55.61	55.66	1,044,669	55.66
8/20/2026	55.09	55.52	54.95	55.51	2,217,545	55.51
8/19/2026	55.16	55.48	55.16	55.39	1,275,316	55.39
8/18/2026	55.12	55.34	54.87	54.90	2,691,250	54.90
8/17/2026	55.05	55.22	54.94	55.06	2,699,047	55.06
8/14/2026	54.43	54.73	54.41	54.63	1,405,741	54.63
8/13/2026	54.80	54.91	54.35	54.42	3,482,518	54.42
8/12/2026	55.35	55.40	54.96	55.08	2,334,843	55.08
8/11/2026	55.88	55.91	55.55	55.62	4,227,762	55.62
8/10/2026	56.53	56.96	56.44	56.93	2,638,696	56.93
8/07/2026	56.30	56.64	56.30	56.57	1,823,648	56.57
8/06/2026	55.86	55.97	55.59	55.91	1,971,490	55.91
8/05/2026	56.51	56.51	55.95	56.01	2,182,314	56.01
8/04/2026	55.52	56.13	55.43	56.09	3,143,165	56.09
8/03/2026	55.80	56.03	55.74	55.90	2,035,841	55.90
7/31/2026	55.47	55.82	55.24	55.80	5,767,739	55.80
7/30/2026	55.22	55.52	54.94	55.50	3,103,128	55.50
7/29/2026	54.75	55.66	54.75	55.07	2,497,020	55.07
7/28/2026	54.09	54.51	53.94	54.41	1,476,672	54.41
7/27/2026	53.97	54.33	53.82	54.26	2,194,787	54.26
7/24/2026	53.17	53.56	53.13	53.33	1,919,445	53.33
7/23/2026	53.75	53.81	53.21	53.35	1,438,048	53.35
7/22/2026	53.78	53.79	53.52	53.57	798,944	53.57
7/21/2026	54.33	54.35	53.98	54.00	2,355,923	54.00
7/20/2026	54.13	54.60	53.97	54.08	5,727,413	54.08
7/17/2026	52.67	52.99	52.62	52.95	1,683,454	52.95
7/16/2026	54.32	54.47	54.06	54.14	2,423,826	54.14
7/15/2026	53.96	54.57	53.92	54.15	3,023,611	54.15
7/14/2026	53.41	53.56	53.13	53.23	2,970,886	53.23
7/13/2026	52.73	52.96	52.40	52.53	2,173,258	52.53
7/10/2026	53.11	53.38	53.03	53.13	2,112,825	53.13
7/09/2026	52.90	53.22	52.82	53.19	2,064,995	53.19
7/08/2026	52.84	53.05	52.64	52.85	3,866,974	52.85
7/07/2026	51.92	52.23	51.59	51.78	2,518,241	51.78
7/06/2026	51.79	52.06	51.69	52.02	3,439,287	52.02
7/02/2026	51.11	51.40	50.56	50.91	9,184,657	50.91
7/01/2026	50.64	51.87	50.64	51.52	3,600,075	51.52