iShares MSCI China ETF (MCHI)

Last Price51.03

Change-0.00 (-0.01%)

NASDAQ· Last Trade: Jul 1st, 6:38 AM EDT

Historical Prices For iShares MSCI China ETF (MCHI)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	50.87	51.17	50.66	51.02	4,779,620	51.02
6/29/2026	50.63	50.93	50.63	50.79	1,866,296	50.79
6/26/2026	49.88	50.58	49.88	50.48	4,441,643	50.48
6/25/2026	51.09	51.21	50.56	50.78	3,092,061	50.78
6/24/2026	51.43	51.74	51.34	51.43	6,037,966	51.43
6/23/2026	51.61	52.01	51.61	51.81	2,042,903	51.81
6/22/2026	52.79	53.16	52.65	52.86	1,863,748	52.86
6/18/2026	52.89	52.92	52.62	52.77	2,766,067	52.77
6/17/2026	53.69	53.99	52.88	53.00	4,341,525	53.00
6/16/2026	54.01	54.15	53.84	54.13	6,040,290	54.13
6/15/2026	55.03	55.15	54.81	54.93	1,789,893	54.93
6/12/2026	54.83	54.87	54.50	54.83	1,973,237	54.47
6/11/2026	53.50	54.40	53.40	54.34	4,608,703	53.98
6/10/2026	54.27	54.61	54.08	54.11	2,562,370	53.75
6/09/2026	54.72	54.87	53.76	54.30	3,394,840	53.94
6/08/2026	54.35	54.52	53.91	53.93	2,485,747	53.57
6/05/2026	55.11	55.19	54.10	54.44	5,929,448	54.08
6/04/2026	55.98	56.31	55.70	55.73	2,238,946	55.36
6/03/2026	56.34	56.45	55.93	55.98	2,953,422	55.61
6/02/2026	57.28	57.62	57.07	57.19	3,470,168	56.81
6/01/2026	55.17	55.64	55.03	55.40	3,318,796	55.04
5/29/2026	55.03	55.42	54.90	55.10	3,804,334	54.74
5/28/2026	54.53	55.08	54.45	54.99	3,961,101	54.63
5/27/2026	55.16	55.55	55.10	55.46	3,008,293	55.09
5/26/2026	55.85	56.10	55.85	56.10	3,227,928	55.73
5/22/2026	54.93	55.64	54.86	55.54	3,009,961	55.17
5/21/2026	55.53	56.07	55.27	55.96	1,524,473	55.59
5/20/2026	56.54	56.72	56.10	56.62	1,752,941	56.25
5/19/2026	56.41	56.71	56.35	56.58	2,399,168	56.21
5/18/2026	56.63	56.67	56.20	56.36	2,387,947	55.99
5/15/2026	57.06	57.13	56.62	56.64	3,901,047	56.27
5/14/2026	58.19	58.36	57.79	58.10	3,783,429	57.72
5/13/2026	58.04	59.93	58.05	59.79	5,579,208	59.40
5/12/2026	58.42	58.52	57.87	58.21	2,126,441	57.83
5/11/2026	58.73	58.91	58.65	58.70	2,935,000	58.31
5/08/2026	58.69	58.89	58.19	58.32	3,610,349	57.94
5/07/2026	59.00	59.05	58.28	58.33	3,926,949	57.95
5/06/2026	57.87	58.83	57.78	58.71	5,770,075	58.32
5/05/2026	57.51	57.54	57.22	57.22	1,189,972	56.84
5/04/2026	57.37	57.69	57.17	57.30	1,250,815	56.92
5/01/2026	57.57	58.01	57.55	57.72	1,563,219	57.34
4/30/2026	56.86	57.69	56.79	57.57	1,101,154	57.19
4/29/2026	57.11	57.18	56.72	56.83	1,849,343	56.46
4/28/2026	56.56	56.83	56.51	56.76	2,243,044	56.39
4/27/2026	57.18	57.29	57.02	57.12	1,871,427	56.74
4/24/2026	57.54	57.85	57.35	57.81	2,775,439	57.43
4/23/2026	57.64	57.73	56.84	57.27	2,484,634	56.89
4/22/2026	58.40	58.51	58.17	58.30	1,703,374	57.92
4/21/2026	58.97	59.02	58.06	58.16	2,052,744	57.78
4/20/2026	59.16	59.41	58.98	59.30	1,304,179	58.91
4/17/2026	59.29	59.72	59.09	59.29	2,254,230	58.90
4/16/2026	58.78	59.03	58.48	58.69	2,984,975	58.30
4/15/2026	57.71	58.06	57.60	58.03	1,579,229	57.65
4/14/2026	57.55	58.12	57.53	58.02	3,899,196	57.64
4/13/2026	56.68	57.38	56.66	57.35	2,229,183	56.97
4/10/2026	57.44	57.56	57.09	57.18	1,560,951	56.80
4/09/2026	56.92	57.23	56.56	57.21	1,928,732	56.83
4/08/2026	57.61	57.73	57.13	57.30	2,685,414	56.92
4/07/2026	55.51	55.69	55.02	55.61	4,713,909	55.24
4/06/2026	55.53	56.12	55.53	55.83	1,807,619	55.46
4/02/2026	55.28	56.06	55.20	55.84	2,053,260	55.47
4/01/2026	56.10	56.50	55.90	56.00	9,765,170	55.63