iShares MSCI China ETF (MCHI)

Last Price54.63

Change+0.21 (0.39%)

NASDAQ· Last Trade: Aug 15th, 5:31 PM EDT

Historical Prices For iShares MSCI China ETF (MCHI)

Date Range:

2026-05-15 - 2026-08-15

Date	Open	High	Low	Close	Volume	Adjusted Close
8/14/2026	54.43	54.73	54.41	54.63	1,405,740	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
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