iShares MSCI China ETF (MCHI)

53.60Last Price

+0.79 (1.50%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	53.26	54.00	52.84	53.60	3,192,890	53.60
3/03/2025	53.76	53.83	52.63	52.81	2,051,995	52.81
2/28/2025	53.40	53.75	53.18	53.58	4,069,687	53.58
2/27/2025	55.10	55.50	54.62	54.91	4,044,853	54.91
2/26/2025	55.69	55.94	55.20	55.40	5,227,392	55.40
2/25/2025	54.16	54.26	53.72	54.06	4,083,156	54.06
2/24/2025	54.82	54.87	53.49	53.59	6,656,126	53.59
2/21/2025	55.77	56.46	55.43	55.77	8,286,883	55.77
2/20/2025	54.68	55.59	54.11	54.73	3,157,423	54.73
2/19/2025	53.97	54.02	53.58	53.73	3,368,175	53.73
2/18/2025	54.19	54.25	53.64	53.99	3,009,559	53.99
2/14/2025	53.61	53.69	53.04	53.46	3,645,208	53.46
2/13/2025	50.96	51.88	50.83	51.85	5,027,582	51.85
2/12/2025	51.23	52.19	51.08	51.87	9,573,118	51.87
2/11/2025	50.43	50.90	50.20	50.54	1,951,554	50.54
2/10/2025	50.80	51.06	50.53	51.01	3,501,503	51.01
2/07/2025	50.08	50.57	49.70	49.73	8,219,638	49.73
2/06/2025	49.17	49.34	48.96	49.12	1,650,151	49.12
2/05/2025	48.62	48.79	48.44	48.46	2,427,607	48.46
2/04/2025	49.03	49.70	48.91	49.29	2,013,208	49.29
2/03/2025	47.42	48.57	47.35	48.08	4,374,500	48.08
1/31/2025	49.44	49.44	48.26	48.41	5,020,054	48.41
1/30/2025	48.41	49.74	48.38	49.43	2,949,201	49.43
1/29/2025	48.73	48.99	48.20	48.25	5,474,882	48.25
1/28/2025	47.82	48.42	47.33	48.40	5,882,420	48.40
1/27/2025	47.87	47.97	47.50	47.74	1,770,373	47.74
1/24/2025	46.88	47.45	46.80	47.39	1,445,579	47.39
1/23/2025	46.10	46.29	45.91	46.25	1,134,772	46.25
1/22/2025	46.29	46.40	45.98	46.31	867,755	46.31
1/21/2025	46.73	46.81	46.24	46.51	2,444,109	46.51
1/17/2025	45.58	46.63	45.55	46.21	2,633,166	46.21
1/16/2025	45.34	45.38	45.18	45.28	937,728	45.28
1/15/2025	45.35	45.38	45.12	45.31	1,158,161	45.31
1/14/2025	44.96	45.09	44.77	44.83	4,500,322	44.83
1/13/2025	43.77	44.07	43.71	43.87	6,034,667	43.87
1/10/2025	44.23	44.28	43.70	43.71	3,670,146	43.71
1/08/2025	44.72	44.99	44.58	44.93	3,759,186	44.93
1/07/2025	45.45	45.64	45.17	45.24	2,080,950	45.24
1/06/2025	46.71	46.82	45.43	45.62	3,295,708	45.62
1/03/2025	46.27	46.39	46.11	46.39	1,446,401	46.39
1/02/2025	46.27	46.36	45.99	46.02	2,955,025	46.02
12/31/2024	46.95	0.00	46.95	46.86	0	46.86
12/30/2024	47.25	47.25	46.88	46.95	1,688,169	46.95
12/27/2024	47.40	47.51	47.23	47.47	1,326,933	47.47
12/26/2024	47.68	48.12	47.54	47.83	800,972	47.83
12/24/2024	47.67	47.77	47.55	47.71	695,244	47.71
12/23/2024	47.05	47.37	46.91	47.29	1,159,781	47.29
12/20/2024	46.80	47.29	46.72	47.10	2,435,495	47.10
12/19/2024	47.05	47.07	46.72	46.72	1,738,769	46.72
12/18/2024	47.08	47.21	46.37	46.39	1,696,068	46.39
12/17/2024	46.75	47.32	46.71	47.22	2,795,657	47.22
12/16/2024	47.62	47.85	47.46	47.49	1,675,202	46.60
12/13/2024	48.35	48.35	47.94	48.22	2,063,832	47.32
12/12/2024	48.80	49.14	48.63	48.85	2,721,588	47.93
12/11/2024	48.90	48.90	48.51	48.84	5,403,174	47.92
12/10/2024	49.37	49.52	49.04	49.19	7,421,339	48.27
12/09/2024	51.08	52.22	51.05	51.52	13,722,728	50.55
12/06/2024	48.10	48.18	47.80	47.81	2,047,250	46.91
12/05/2024	47.29	47.52	47.26	47.39	1,072,293	46.50