iShares MSCI China ETF (MCHI) Historical Stock Data

42.56 ↓0.32 (-0.75%)
As of September 30, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, MCHI is down -0.10% a day on average. There have been 13 days where iShares MSCI China ETF closed green and 17 days where MCHI closed red.

DateOpenCloseChangeLowHighVolume
2022-09-3042.3742.56↑$0.19 (0.45%)42.3743.037.50M
2022-09-2942.9342.88↓$0.05 (-0.12%)42.3542.9613.59M
2022-09-2843.1243.96↑$0.84 (1.95%)43.0044.095.17M
2022-09-2744.0943.62↓$0.47 (-1.05%)43.4544.525.38M
2022-09-2644.0943.79↓$0.30 (-0.68%)43.7944.294.80M
2022-09-2343.6343.58↓$0.05 (-0.11%)43.3443.734.65M
2022-09-2244.7844.40↓$0.38 (-0.85%)44.3844.962.62M
2022-09-2145.4344.66↓$0.77 (-1.69%)44.6545.456.19M
2022-09-2046.1346.02↓$0.11 (-0.24%)45.9046.372.77M
2022-09-1945.8346.30↑$0.47 (1.03%)45.8246.302.63M
2022-09-1646.4446.19↓$0.25 (-0.54%)45.9946.493.57M
2022-09-1547.2447.12↓$0.12 (-0.25%)47.0147.632.98M
2022-09-1447.4447.51↑$0.07 (0.15%)47.1947.593.78M
2022-09-1347.8647.43↓$0.43 (-0.90%)47.3648.166.51M
2022-09-1248.6149.06↑$0.45 (0.93%)48.4349.083.79M
2022-09-0948.2548.36↑$0.11 (0.23%)48.2348.602.61M
2022-09-0847.3047.43↑$0.13 (0.27%)47.0147.513.11M
2022-09-0747.4348.05↑$0.62 (1.31%)47.3548.113.86M
2022-09-0248.8248.32↓$0.50 (-1.02%)48.2748.933.18M
2022-09-0149.1549.22↑$0.07 (0.14%)48.6849.335.21M
2022-08-3149.7949.69↓$0.10 (-0.20%)49.5350.335.74M
2022-08-3049.6548.79↓$0.86 (-1.73%)48.5949.765.18M
2022-08-2950.2749.95↓$0.32 (-0.64%)49.9350.877.30M
2022-08-2651.8250.38↓$1.44 (-2.77%)50.3151.928.15M
2022-08-2549.8450.79↑$0.95 (1.91%)49.6250.814.28M
2022-08-2447.8748.75↑$0.88 (1.84%)47.6549.206.39M
2022-08-2348.6548.75↑$0.10 (0.21%)48.1248.844.67M
2022-08-2248.5148.66↑$0.15 (0.31%)48.5048.882.63M
2022-08-1948.6648.47↓$0.19 (-0.39%)48.3548.852.02M
2022-08-1849.0948.82↓$0.27 (-0.55%)48.5049.093.44M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$MCHI the future is so bright .. I gotta wear shades..

0 Like Report
Modok

$MCHI death cross will complete today

0 Like Report
MyToiletBroke

$MCHI tomorrow will be an explosion day
I believe it!

0 Like Report
delaina

$MCHI my lotto for earnings

0 Like Report