iShares MSCI China ETF (MCHI) Historical Stock Data
42.17 ↑0.30 (0.72%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MCHI is up 0.02% a day on average. There have been 18 days where iShares MSCI China ETF closed green and 12 days where MCHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 42.01 | 42.17 | ↑$0.16 (0.38%) | 41.90 | 42.50 | 2.92M |
| 2024-04-30 | 42.24 | 41.87 | ↓$0.37 (-0.88%) | 41.86 | 42.30 | 4.45M |
| 2024-04-29 | 42.46 | 42.77 | ↑$0.31 (0.73%) | 42.40 | 42.78 | 3.98M |
| 2024-04-26 | 42.37 | 42.35 | ↓$0.02 (-0.05%) | 42.22 | 42.60 | 3.58M |
| 2024-04-25 | 41.13 | 41.55 | ↑$0.42 (1.02%) | 41.10 | 41.58 | 2M |
| 2024-04-24 | 41.28 | 41.34 | ↑$0.06 (0.15%) | 41.14 | 41.38 | 1.93M |
| 2024-04-23 | 40.42 | 40.71 | ↑$0.29 (0.72%) | 40.39 | 40.73 | 2.12M |
| 2024-04-22 | 39.60 | 40.19 | ↑$0.59 (1.49%) | 39.53 | 40.23 | 2.56M |
| 2024-04-19 | 39.30 | 39.41 | ↑$0.11 (0.28%) | 39.23 | 39.43 | 1.50M |
| 2024-04-18 | 39.46 | 39.54 | ↑$0.08 (0.20%) | 39.41 | 39.69 | 1.84M |
| 2024-04-17 | 39.31 | 39.04 | ↓$0.27 (-0.69%) | 38.99 | 39.31 | 1.91M |
| 2024-04-16 | 38.99 | 38.97 | ↓$0.02 (-0.05%) | 38.83 | 39.20 | 2.76M |
| 2024-04-15 | 39.82 | 39.43 | ↓$0.39 (-0.98%) | 39.29 | 39.84 | 2.46M |
| 2024-04-12 | 39.86 | 39.28 | ↓$0.58 (-1.46%) | 39.24 | 39.86 | 4.12M |
| 2024-04-11 | 40.68 | 40.54 | ↓$0.14 (-0.34%) | 40.32 | 40.74 | 3.16M |
| 2024-04-10 | 40.23 | 40.23 | ↑$0.00 (0.00%) | 40.08 | 40.46 | 2.35M |
| 2024-04-09 | 40.31 | 40.50 | ↑$0.19 (0.47%) | 40.29 | 40.50 | 1.66M |
| 2024-04-08 | 40.13 | 40.14 | ↑$0.01 (0.02%) | 40.09 | 40.34 | 2.54M |
| 2024-04-05 | 39.92 | 39.95 | ↑$0.03 (0.08%) | 39.86 | 40.05 | 2.39M |
| 2024-04-04 | 40.69 | 40.22 | ↓$0.47 (-1.16%) | 40.17 | 40.72 | 3.09M |
| 2024-04-03 | 40.17 | 40.38 | ↑$0.21 (0.52%) | 40.11 | 40.44 | 2.90M |
| 2024-04-02 | 40.46 | 40.50 | ↑$0.04 (0.10%) | 40.38 | 40.73 | 3.54M |
| 2024-04-01 | 40.33 | 40.38 | ↑$0.05 (0.12%) | 40.19 | 40.62 | 4.87M |
| 2024-03-28 | 39.65 | 39.73 | ↑$0.08 (0.20%) | 39.65 | 39.94 | 3.32M |
| 2024-03-27 | 39.26 | 39.52 | ↑$0.26 (0.66%) | 39.19 | 39.52 | 5.20M |
| 2024-03-26 | 39.67 | 39.58 | ↓$0.09 (-0.23%) | 39.54 | 39.72 | 1.90M |
| 2024-03-25 | 39.48 | 39.45 | ↓$0.03 (-0.08%) | 39.38 | 39.65 | 2.49M |
| 2024-03-22 | 39.56 | 39.53 | ↓$0.03 (-0.08%) | 39.41 | 39.66 | 4.45M |
| 2024-03-21 | 40.42 | 40.10 | ↓$0.32 (-0.79%) | 40.09 | 40.43 | 3.39M |
| 2024-03-20 | 40.34 | 40.45 | ↑$0.11 (0.27%) | 40.12 | 40.59 | 4.01M |
Create an account or log in to view more rows.
$MCHI Love this stock.
Light taps
$MCHI The best investment you can make is an investment in yourself or another person
$MCHI Be patient !!
$MCHI flow comin
$MCHI volume is almost nonexistent
$MCHI nice!!!
$MCHI i need more
$MCHI this market love evrry dips let’s see
$MCHI Overpower the algos!
$MCHI bought more