Advertisement
U.S. markets closed

iShares MSCI China ETF (MCHI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
39.73+0.21 (+0.53%)
At close: 04:00PM EDT
39.70 -0.03 (-0.08%)
After hours: 05:54PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202439.6539.9439.6539.7339.733,321,168
Mar 27, 202439.2739.5239.1939.5239.525,201,600
Mar 26, 202439.6739.7339.5339.5839.581,905,400
Mar 25, 202439.5039.6539.3839.4539.452,485,100
Mar 22, 202439.5739.6639.4139.5339.534,453,500
Mar 21, 202440.4240.4340.0840.1040.103,386,100
Mar 20, 202440.3440.5940.1240.4540.454,009,600
Mar 19, 202439.9440.1339.7640.0540.052,134,200
Mar 18, 202440.4240.4840.2340.3040.303,215,700
Mar 15, 202440.1840.2940.0340.0540.051,850,100
Mar 14, 202440.4540.5140.0440.1740.176,139,900
Mar 13, 202440.8341.1840.7540.7840.784,396,400
Mar 12, 202440.4540.6740.3340.6340.634,427,100
Mar 11, 202439.6840.0939.6539.8139.814,101,500
Mar 08, 202438.9839.1138.7838.9638.962,251,700
Mar 07, 202438.7138.8538.5738.8338.832,357,800
Mar 06, 202439.2939.4239.0539.0839.084,142,600
Mar 05, 202438.5738.7838.4038.4838.487,768,300
Mar 04, 202439.4439.4438.8438.9138.917,162,300
Mar 01, 202439.5139.7339.4439.6339.634,123,100
Feb 29, 202439.4039.4038.9238.9938.995,122,300
Feb 28, 202439.2839.2838.8638.9138.915,005,600
Feb 27, 202440.0840.2040.0240.0940.097,335,100
Feb 26, 202439.6739.8639.5439.5539.557,433,100
Feb 23, 202440.1140.1939.7339.9039.906,138,800
Feb 22, 202439.8139.8739.4639.7739.773,510,000
Feb 21, 202439.2939.6239.1239.2839.283,192,600
Feb 20, 202438.7838.8738.2838.4738.472,806,100
Feb 16, 202438.9439.1438.7738.7938.793,138,000
Feb 15, 202438.0438.2437.9738.1938.192,580,800
Feb 14, 202437.9338.1037.7538.0938.094,842,000
Feb 13, 202437.8238.1537.3537.4537.454,904,300
Feb 12, 202437.9238.6337.8238.2538.253,732,000
Feb 09, 202437.3637.6737.0137.6437.643,502,500
Feb 08, 202437.6837.6937.2937.2937.295,766,100
Feb 07, 202437.8738.1837.7537.9837.984,591,400
Feb 06, 202437.9838.5337.6838.5138.516,308,400
Feb 05, 202436.1936.6036.0636.5236.523,355,100
Feb 02, 202436.0536.2035.9036.0436.044,990,500
Feb 01, 202436.7136.9036.5136.6936.693,518,500
Jan 31, 202436.3136.9436.2636.5436.545,526,700
Jan 30, 202436.7136.8836.6136.7836.783,558,000
Jan 29, 202437.9237.9537.2137.4837.485,345,300
Jan 26, 202438.0338.3037.9038.1738.172,834,500
Jan 25, 202438.7238.9238.2838.4638.464,215,500
Jan 24, 202438.7938.8238.2638.3938.3918,850,800
Jan 23, 202437.1337.5537.1237.4437.446,993,900
Jan 22, 202435.6836.1335.5836.0836.085,515,600
Jan 19, 202436.5337.1436.3337.0437.046,780,700
Jan 18, 202437.0737.1636.8336.9336.935,033,000
Jan 17, 202436.4236.8336.3536.8036.805,656,300
Jan 16, 202438.1438.1437.6037.6537.659,380,000
Jan 12, 202439.0039.2438.7838.7838.783,522,200
Jan 11, 202438.8638.9838.5938.9038.904,658,300
Jan 10, 202438.4838.5738.3238.4438.444,002,000
Jan 09, 202438.4138.5538.3038.4838.483,116,800
Jan 08, 202438.5739.0638.5639.0339.033,123,400
Jan 05, 202439.6139.7739.4139.4339.433,828,500
Jan 04, 202439.8840.0539.7339.7739.773,790,100
Jan 03, 202439.6840.3139.6740.2740.273,616,900
Jan 02, 202439.9439.9939.6539.7139.714,159,400
Dec 29, 202340.5440.8840.4840.7440.743,253,200
Dec 28, 202340.2940.7240.2940.4640.464,833,900
Dec 27, 202339.5739.6539.3539.5339.535,423,900
Dec 26, 202339.5439.8339.3839.5739.575,995,700
Dec 22, 202338.9439.4538.8539.2939.297,498,900
Dec 21, 202340.0040.4039.9040.3740.378,862,300
Dec 20, 202339.8839.8939.2539.2839.2810,883,900
Dec 20, 20230.994 Dividend
Dec 19, 202341.0441.4541.0441.3540.365,778,700
Dec 18, 202341.0041.0240.6840.8639.884,907,400
Dec 15, 202341.4741.6241.1741.2040.215,105,800
Dec 14, 202340.8641.4240.8641.3340.349,270,800
Dec 13, 202340.5540.9240.1640.9239.944,744,400
Dec 12, 202340.7941.0040.5941.0040.016,537,200
Dec 11, 202340.4640.8140.3540.7839.805,448,800
Dec 08, 202340.5340.6640.3840.4539.483,990,300
Dec 07, 202340.8840.9740.7640.9239.942,916,900
Dec 06, 202341.1641.3240.8840.8839.902,605,200
Dec 05, 202340.7240.9540.6640.9039.923,263,100
Dec 04, 202341.6341.8041.5141.6140.612,795,100
Dec 01, 202342.0342.3241.8142.3141.293,490,700
Nov 30, 202342.6842.7842.2542.6841.653,829,900
Nov 29, 202342.4542.7542.3942.4241.404,071,400
Nov 28, 202343.1243.3243.0043.2542.214,648,200
Nov 27, 202343.2043.2543.0743.1342.092,809,500
Nov 24, 202343.3643.7043.3043.6542.602,640,600
Nov 22, 202343.5343.6843.2343.4342.392,837,800
Nov 21, 202343.6943.9143.3943.4742.434,236,900
Nov 20, 202343.7444.3143.7244.2243.163,535,100
Nov 17, 202343.3043.5143.0843.2742.239,526,300
Nov 16, 202343.2543.7043.0243.2342.1911,004,700
Nov 15, 202344.6745.2444.5744.8843.806,253,200
Nov 14, 202343.4044.0543.2943.9642.905,317,400
Nov 13, 202342.8143.2542.6642.9241.892,293,000
Nov 10, 202342.3542.5442.2042.5041.483,537,200
Nov 09, 202343.0143.2242.5142.6041.583,049,700
Nov 08, 202343.2143.4543.0743.1742.132,213,600
Nov 07, 202343.2243.4942.9343.4442.402,453,600
Nov 06, 202343.8843.8843.4543.5142.463,768,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...