iShares MSCI China ETF (MCHI)
NASDAQ: MCHI · Real-Time Price · USD
62.66
+0.68 (1.10%)
At close: Dec 5, 2025, 4:00 PM EST
62.32
-0.34 (-0.54%)
After-hours: Dec 5, 2025, 7:51 PM EST
MCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.67 | 62.79 | 62.49 | 62.66 | 62.66 | 1.10% | 3,322,845 |
| Dec 4, 2025 | 62.00 | 62.03 | 61.76 | 61.98 | 61.98 | 0.16% | 3,253,419 |
| Dec 3, 2025 | 61.55 | 61.91 | 61.46 | 61.88 | 61.88 | -0.58% | 3,220,956 |
| Dec 2, 2025 | 62.35 | 62.35 | 61.91 | 62.24 | 62.24 | -0.67% | 2,073,138 |
| Dec 1, 2025 | 62.39 | 62.92 | 62.36 | 62.66 | 62.66 | 0.74% | 2,286,995 |
| Nov 28, 2025 | 62.04 | 62.31 | 61.94 | 62.20 | 62.20 | 0.47% | 945,017 |
| Nov 26, 2025 | 62.05 | 62.36 | 61.35 | 61.91 | 61.91 | -0.47% | 2,477,358 |
| Nov 25, 2025 | 62.49 | 62.56 | 61.96 | 62.20 | 62.20 | 0.39% | 1,389,578 |
| Nov 24, 2025 | 61.57 | 62.03 | 61.55 | 61.96 | 61.96 | 1.71% | 2,497,154 |
| Nov 21, 2025 | 60.28 | 61.23 | 60.07 | 60.92 | 60.92 | 0.07% | 2,692,486 |
| Nov 20, 2025 | 62.15 | 62.36 | 60.84 | 60.88 | 60.88 | -1.66% | 1,971,087 |
| Nov 19, 2025 | 62.09 | 62.26 | 61.74 | 61.91 | 61.91 | -0.82% | 2,087,144 |
| Nov 18, 2025 | 62.11 | 62.62 | 62.02 | 62.42 | 62.42 | -0.57% | 4,478,789 |
| Nov 17, 2025 | 63.04 | 63.84 | 62.59 | 62.78 | 62.78 | -1.13% | 1,810,090 |
| Nov 14, 2025 | 63.58 | 64.23 | 63.09 | 63.50 | 63.50 | -1.49% | 3,836,704 |
| Nov 13, 2025 | 65.34 | 65.37 | 64.02 | 64.46 | 64.46 | -0.19% | 3,934,265 |
| Nov 12, 2025 | 64.77 | 64.81 | 64.28 | 64.58 | 64.58 | 0.08% | 2,076,363 |
| Nov 11, 2025 | 64.73 | 64.90 | 64.50 | 64.53 | 64.53 | -0.26% | 1,396,685 |
| Nov 10, 2025 | 64.50 | 64.77 | 64.25 | 64.70 | 64.70 | 1.71% | 1,666,637 |
| Nov 7, 2025 | 63.17 | 63.61 | 62.83 | 63.61 | 63.61 | -0.56% | 2,008,448 |
| Nov 6, 2025 | 64.25 | 64.53 | 63.76 | 63.97 | 63.97 | 0.96% | 3,534,866 |
| Nov 5, 2025 | 63.00 | 63.52 | 62.90 | 63.36 | 63.36 | 1.00% | 1,609,391 |
| Nov 4, 2025 | 62.66 | 63.19 | 62.59 | 62.73 | 62.73 | -1.29% | 1,944,990 |
| Nov 3, 2025 | 63.60 | 63.63 | 63.21 | 63.55 | 63.55 | -0.03% | 1,593,894 |
| Oct 31, 2025 | 63.43 | 63.74 | 63.09 | 63.57 | 63.57 | -1.26% | 2,778,176 |
| Oct 30, 2025 | 64.37 | 64.71 | 64.22 | 64.38 | 64.38 | -1.69% | 2,722,951 |
| Oct 29, 2025 | 65.60 | 65.84 | 65.10 | 65.49 | 65.49 | 0.57% | 3,591,645 |
| Oct 28, 2025 | 64.90 | 65.21 | 64.75 | 65.12 | 65.12 | -0.72% | 2,830,244 |
| Oct 27, 2025 | 65.71 | 65.72 | 65.49 | 65.59 | 65.59 | 1.67% | 1,747,470 |
| Oct 24, 2025 | 64.70 | 64.73 | 64.48 | 64.51 | 64.51 | 0.62% | 1,324,292 |
| Oct 23, 2025 | 63.72 | 64.40 | 63.64 | 64.11 | 64.11 | 1.71% | 1,829,204 |
| Oct 22, 2025 | 63.24 | 63.56 | 62.54 | 63.03 | 63.03 | -0.65% | 2,384,336 |
| Oct 21, 2025 | 63.76 | 63.76 | 63.37 | 63.44 | 63.44 | -1.06% | 2,064,625 |
| Oct 20, 2025 | 63.28 | 64.25 | 63.16 | 64.12 | 64.12 | 1.28% | 2,049,312 |
| Oct 17, 2025 | 62.40 | 63.45 | 62.36 | 63.31 | 63.31 | -0.14% | 2,798,604 |
| Oct 16, 2025 | 63.54 | 63.81 | 63.23 | 63.40 | 63.40 | 0.24% | 2,644,867 |
| Oct 15, 2025 | 63.39 | 63.63 | 62.90 | 63.25 | 63.25 | 1.07% | 2,824,315 |
| Oct 14, 2025 | 62.10 | 63.17 | 62.02 | 62.58 | 62.58 | -1.14% | 9,046,415 |
| Oct 13, 2025 | 63.58 | 63.72 | 63.16 | 63.30 | 63.30 | 3.11% | 3,781,606 |
| Oct 10, 2025 | 64.59 | 65.00 | 61.00 | 61.39 | 61.39 | -5.73% | 16,704,814 |
| Oct 9, 2025 | 66.13 | 66.16 | 64.93 | 65.12 | 65.12 | -1.53% | 1,801,191 |
| Oct 8, 2025 | 65.98 | 66.18 | 65.66 | 66.13 | 66.13 | 0.49% | 1,899,096 |
| Oct 7, 2025 | 66.70 | 66.77 | 65.69 | 65.81 | 65.81 | -1.25% | 3,126,052 |
| Oct 6, 2025 | 66.37 | 66.83 | 66.27 | 66.64 | 66.64 | 0.14% | 2,180,054 |
| Oct 3, 2025 | 66.87 | 66.89 | 66.37 | 66.55 | 66.55 | -0.66% | 1,542,965 |
| Oct 2, 2025 | 67.19 | 67.37 | 66.79 | 66.99 | 66.99 | 1.12% | 3,956,230 |
| Oct 1, 2025 | 65.90 | 66.33 | 65.89 | 66.25 | 66.25 | 0.61% | 2,313,140 |
| Sep 30, 2025 | 66.14 | 66.29 | 65.68 | 65.85 | 65.85 | 0.49% | 2,685,341 |
| Sep 29, 2025 | 65.56 | 65.76 | 65.37 | 65.53 | 65.53 | 1.88% | 1,442,646 |
| Sep 26, 2025 | 64.10 | 64.40 | 63.87 | 64.32 | 64.32 | -0.68% | 3,090,823 |
| Sep 25, 2025 | 64.72 | 64.92 | 64.43 | 64.76 | 64.76 | 0.28% | 2,747,664 |
| Sep 24, 2025 | 64.67 | 65.01 | 64.54 | 64.58 | 64.58 | 1.45% | 3,733,440 |
| Sep 23, 2025 | 63.97 | 64.17 | 63.65 | 63.66 | 63.66 | -1.20% | 3,823,213 |
| Sep 22, 2025 | 64.42 | 64.67 | 64.29 | 64.43 | 64.43 | -0.02% | 3,235,643 |
| Sep 19, 2025 | 64.90 | 65.02 | 64.44 | 64.44 | 64.44 | -0.48% | 4,182,780 |
| Sep 18, 2025 | 64.71 | 64.91 | 64.45 | 64.75 | 64.75 | -1.60% | 2,749,142 |
| Sep 17, 2025 | 65.73 | 65.95 | 65.38 | 65.80 | 65.80 | 1.45% | 2,566,782 |
| Sep 16, 2025 | 64.24 | 64.93 | 64.14 | 64.86 | 64.86 | 0.67% | 1,967,375 |
| Sep 15, 2025 | 64.57 | 64.60 | 64.30 | 64.43 | 64.43 | 0.75% | 1,673,123 |
| Sep 12, 2025 | 64.09 | 64.14 | 63.78 | 63.95 | 63.95 | -0.40% | 1,622,729 |
| Sep 11, 2025 | 63.27 | 64.24 | 63.25 | 64.21 | 64.21 | 2.67% | 3,178,006 |
| Sep 10, 2025 | 63.09 | 63.09 | 62.53 | 62.54 | 62.54 | -0.68% | 2,548,256 |
| Sep 9, 2025 | 62.74 | 63.15 | 62.59 | 62.97 | 62.97 | 1.08% | 6,756,292 |
| Sep 8, 2025 | 62.04 | 62.31 | 61.83 | 62.30 | 62.30 | 1.55% | 1,910,447 |
| Sep 5, 2025 | 61.51 | 61.55 | 61.05 | 61.35 | 61.35 | 1.74% | 3,564,285 |
| Sep 4, 2025 | 60.32 | 60.39 | 59.90 | 60.30 | 60.30 | -1.68% | 6,878,985 |
| Sep 3, 2025 | 61.17 | 61.43 | 61.01 | 61.33 | 61.33 | -0.50% | 2,140,622 |
| Sep 2, 2025 | 60.89 | 61.67 | 60.73 | 61.64 | 61.64 | 0.54% | 3,852,570 |
| Aug 29, 2025 | 60.91 | 61.45 | 60.86 | 61.31 | 61.31 | 1.42% | 4,727,192 |
| Aug 28, 2025 | 60.03 | 60.51 | 59.91 | 60.45 | 60.45 | 0.72% | 1,882,845 |
| Aug 27, 2025 | 60.00 | 60.06 | 59.77 | 60.02 | 60.02 | -2.60% | 2,162,304 |
| Aug 26, 2025 | 61.75 | 62.04 | 61.55 | 61.62 | 61.62 | 0.13% | 2,084,727 |
| Aug 25, 2025 | 61.82 | 62.16 | 61.54 | 61.54 | 61.54 | -0.05% | 2,747,378 |
| Aug 22, 2025 | 60.76 | 61.65 | 60.68 | 61.57 | 61.57 | 2.62% | 2,661,096 |
| Aug 21, 2025 | 59.69 | 60.10 | 59.69 | 60.00 | 60.00 | 0.13% | 1,703,904 |
| Aug 20, 2025 | 59.82 | 60.00 | 59.57 | 59.92 | 59.92 | 0.55% | 2,115,417 |
| Aug 19, 2025 | 59.88 | 60.07 | 59.50 | 59.59 | 59.59 | -0.75% | 2,821,625 |
| Aug 18, 2025 | 60.00 | 60.17 | 59.91 | 60.04 | 60.04 | 0.60% | 2,936,466 |
| Aug 15, 2025 | 59.70 | 59.85 | 59.56 | 59.68 | 59.68 | 0.64% | 1,732,932 |
| Aug 14, 2025 | 59.49 | 59.63 | 59.15 | 59.30 | 59.30 | -2.08% | 3,268,162 |
| Aug 13, 2025 | 60.17 | 60.58 | 60.16 | 60.56 | 60.56 | 3.12% | 5,343,011 |
| Aug 12, 2025 | 58.07 | 58.81 | 58.05 | 58.73 | 58.73 | 1.57% | 3,443,852 |
| Aug 11, 2025 | 58.03 | 58.19 | 57.63 | 57.82 | 57.82 | -0.64% | 2,122,085 |
| Aug 8, 2025 | 58.01 | 58.19 | 57.90 | 58.19 | 58.19 | -0.02% | 1,274,641 |
| Aug 7, 2025 | 58.35 | 58.45 | 58.02 | 58.20 | 58.20 | -0.27% | 1,947,557 |
| Aug 6, 2025 | 58.13 | 58.40 | 57.89 | 58.36 | 58.36 | 0.86% | 1,643,072 |
| Aug 5, 2025 | 58.03 | 58.12 | 57.81 | 57.86 | 57.86 | 0.68% | 1,337,142 |
| Aug 4, 2025 | 57.55 | 57.71 | 57.30 | 57.47 | 57.47 | 1.68% | 2,482,547 |
| Aug 1, 2025 | 56.69 | 56.71 | 56.23 | 56.52 | 56.52 | -1.58% | 3,036,674 |
| Jul 31, 2025 | 57.30 | 57.69 | 57.18 | 57.43 | 57.43 | -0.79% | 3,082,727 |
| Jul 30, 2025 | 58.11 | 58.35 | 57.78 | 57.89 | 57.89 | -1.14% | 2,798,009 |
| Jul 29, 2025 | 59.07 | 59.10 | 58.52 | 58.56 | 58.56 | -0.24% | 2,267,137 |
| Jul 28, 2025 | 59.00 | 59.10 | 58.60 | 58.70 | 58.70 | -0.39% | 1,512,008 |
| Jul 25, 2025 | 58.73 | 58.97 | 58.54 | 58.93 | 58.93 | -0.42% | 3,979,671 |
| Jul 24, 2025 | 59.43 | 59.50 | 59.04 | 59.18 | 59.18 | -0.12% | 3,532,338 |
| Jul 23, 2025 | 59.17 | 59.36 | 59.08 | 59.25 | 59.25 | 1.00% | 6,193,721 |
| Jul 22, 2025 | 58.21 | 58.72 | 58.02 | 58.67 | 58.67 | 1.48% | 4,269,876 |
| Jul 21, 2025 | 57.69 | 58.08 | 57.51 | 57.81 | 57.81 | 0.63% | 1,695,417 |
| Jul 18, 2025 | 57.58 | 57.94 | 57.43 | 57.45 | 57.45 | 0.93% | 1,754,343 |
| Jul 17, 2025 | 56.32 | 56.96 | 56.30 | 56.92 | 56.92 | 0.73% | 1,325,426 |