iShares MSCI China ETF (MCHI) Historical Stock Data
61.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCHI is down -0.01% a day on average. There have been 15 days where iShares MSCI China ETF closed green and 15 days where MCHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 61.61 | 61.81 | ↑$0.20 (0.32%) | 61.45 | 62.03 | 1.78M |
| 2025-12-09 | 61.22 | 61.35 | ↑$0.13 (0.21%) | 61.07 | 61.42 | 2.54M |
| 2025-12-08 | 62.26 | 62.22 | ↓$0.04 (-0.06%) | 61.95 | 62.29 | 2.21M |
| 2025-12-05 | 62.64 | 62.66 | ↑$0.02 (0.03%) | 62.50 | 62.79 | 2.07M |
| 2025-12-04 | 62.00 | 61.98 | ↓$0.02 (-0.03%) | 61.78 | 62.03 | 1.93M |
| 2025-12-03 | 61.55 | 61.88 | ↑$0.33 (0.54%) | 61.46 | 61.91 | 3.22M |
| 2025-12-02 | 62.35 | 62.24 | ↓$0.11 (-0.18%) | 61.91 | 62.35 | 2.07M |
| 2025-12-01 | 62.37 | 62.66 | ↑$0.29 (0.46%) | 62.36 | 62.92 | 2.29M |
| 2025-11-28 | 62.04 | 62.20 | ↑$0.16 (0.26%) | 61.94 | 62.31 | 450.65K |
| 2025-11-26 | 62.05 | 61.91 | ↓$0.14 (-0.23%) | 61.35 | 62.36 | 2.48M |
| 2025-11-25 | 62.46 | 62.20 | ↓$0.26 (-0.42%) | 61.96 | 62.56 | 1.40M |
| 2025-11-24 | 61.57 | 61.96 | ↑$0.40 (0.64%) | 61.55 | 62.03 | 2.43M |
| 2025-11-21 | 60.30 | 60.92 | ↑$0.63 (1.04%) | 60.07 | 61.23 | 2.66M |
| 2025-11-20 | 62.15 | 60.88 | ↓$1.27 (-2.04%) | 60.84 | 62.35 | 1.97M |
| 2025-11-19 | 62.07 | 61.91 | ↓$0.16 (-0.26%) | 61.74 | 62.26 | 1.65M |
| 2025-11-18 | 62.11 | 62.42 | ↑$0.31 (0.50%) | 62.02 | 62.62 | 4.48M |
| 2025-11-17 | 63.01 | 62.78 | ↓$0.23 (-0.37%) | 62.59 | 63.84 | 1.81M |
| 2025-11-14 | 63.56 | 63.50 | ↓$0.06 (-0.09%) | 63.09 | 64.23 | 3.84M |
| 2025-11-13 | 65.34 | 64.46 | ↓$0.88 (-1.35%) | 64.03 | 65.36 | 3.93M |
| 2025-11-12 | 64.81 | 64.58 | ↓$0.23 (-0.35%) | 64.29 | 64.81 | 2.08M |
| 2025-11-11 | 64.72 | 64.53 | ↓$0.19 (-0.29%) | 64.50 | 64.90 | 1.39M |
| 2025-11-10 | 64.50 | 64.70 | ↑$0.20 (0.31%) | 64.25 | 64.77 | 1.67M |
| 2025-11-07 | 63.14 | 63.61 | ↑$0.47 (0.74%) | 62.83 | 63.61 | 2.01M |
| 2025-11-06 | 64.29 | 63.97 | ↓$0.32 (-0.50%) | 63.76 | 64.53 | 3.53M |
| 2025-11-05 | 62.99 | 63.36 | ↑$0.37 (0.59%) | 62.90 | 63.51 | 1.61M |
| 2025-11-04 | 62.66 | 62.73 | ↑$0.07 (0.11%) | 62.59 | 63.19 | 1.92M |
| 2025-11-03 | 63.57 | 63.55 | ↓$0.02 (-0.03%) | 63.21 | 63.63 | 1.59M |
| 2025-10-31 | 63.43 | 63.57 | ↑$0.14 (0.22%) | 63.09 | 63.74 | 2.78M |
| 2025-10-30 | 64.37 | 64.38 | ↑$0.01 (0.02%) | 64.22 | 64.70 | 2.72M |
| 2025-10-29 | 65.60 | 65.49 | ↓$0.11 (-0.16%) | 65.10 | 65.84 | 3.53M |
Create an account or log in to view more rows.
$MCHI wtf is that dump
$MCHI come on I wana jump up and down
$MCHI lmfao
lfg babies
$MCHI How can this stock move so little? Damn
$MCHI green shoots
$MCHI omg this is bullshit
$MCHI not good
$MCHI I don't know shit
but I know I'm holdin till I at least triple up
$MCHI we finna be at the top yo
$MCHI oh my!