iShares MSCI China ETF (MCHI) Historical Stock Data
39.52 ↑0.48 (1.23%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MCHI is down -0.14% a day on average. There have been 14 days where iShares MSCI China ETF closed green and 16 days where MCHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 39.94 | 40.05 | ↑$0.11 (0.28%) | 39.76 | 40.12 | 2.13M |
| 2024-03-18 | 40.42 | 40.30 | ↓$0.12 (-0.30%) | 40.23 | 40.47 | 3.22M |
| 2024-03-15 | 40.18 | 40.05 | ↓$0.13 (-0.32%) | 40.03 | 40.29 | 1.85M |
| 2024-03-14 | 40.48 | 40.17 | ↓$0.31 (-0.77%) | 40.04 | 40.51 | 6.14M |
| 2024-03-13 | 40.83 | 40.78 | ↓$0.05 (-0.12%) | 40.75 | 41.18 | 4.40M |
| 2024-03-12 | 40.45 | 40.63 | ↑$0.18 (0.44%) | 40.34 | 40.67 | 4.43M |
| 2024-03-11 | 39.68 | 39.81 | ↑$0.13 (0.33%) | 39.65 | 40.09 | 4.10M |
| 2024-03-08 | 38.98 | 38.96 | ↓$0.02 (-0.05%) | 38.78 | 39.11 | 2.25M |
| 2024-03-07 | 38.71 | 38.83 | ↑$0.12 (0.31%) | 38.57 | 38.85 | 2.36M |
| 2024-03-06 | 39.29 | 39.08 | ↓$0.21 (-0.53%) | 39.05 | 39.42 | 4.14M |
Create an account or log in to view more rows.
$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
$MCHI Buy the dip.