iShares MSCI China ETF (MCHI) Historical Stock Data
47.83 ↑0.12 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCHI is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 47.68 | 47.83 | ↑$0.15 (0.31%) | 47.54 | 48.12 | 800.77K |
| 2024-12-24 | 47.67 | 47.71 | ↑$0.04 (0.08%) | 47.56 | 47.77 | 695.24K |
| 2024-12-23 | 47.06 | 47.29 | ↑$0.23 (0.50%) | 46.91 | 47.37 | 1.16M |
| 2024-12-20 | 46.80 | 47.10 | ↑$0.30 (0.64%) | 46.72 | 47.29 | 2.36M |
| 2024-12-19 | 47.05 | 46.72 | ↓$0.33 (-0.70%) | 46.72 | 47.07 | 1.74M |
| 2024-12-18 | 47.08 | 46.39 | ↓$0.69 (-1.47%) | 46.37 | 47.21 | 1.70M |
| 2024-12-17 | 46.75 | 47.22 | ↑$0.47 (1.01%) | 46.71 | 47.32 | 2.42M |
| 2024-12-16 | 47.54 | 47.49 | ↓$0.05 (-0.11%) | 47.46 | 47.85 | 1.68M |
| 2024-12-13 | 48.35 | 48.22 | ↓$0.13 (-0.27%) | 47.95 | 48.35 | 2.06M |
| 2024-12-12 | 48.80 | 48.85 | ↑$0.05 (0.10%) | 48.63 | 49.13 | 2.71M |
| 2024-12-11 | 48.90 | 48.84 | ↓$0.06 (-0.12%) | 48.51 | 48.90 | 5.40M |
| 2024-12-10 | 49.37 | 49.19 | ↓$0.18 (-0.36%) | 49.04 | 49.52 | 7.39M |
| 2024-12-09 | 51.12 | 51.52 | ↑$0.40 (0.78%) | 51.05 | 52.22 | 12.82M |
| 2024-12-06 | 48.13 | 47.81 | ↓$0.32 (-0.66%) | 47.80 | 48.18 | 2.05M |
| 2024-12-05 | 47.29 | 47.39 | ↑$0.10 (0.21%) | 47.26 | 47.52 | 1.07M |
| 2024-12-04 | 47.48 | 47.09 | ↓$0.39 (-0.82%) | 47.02 | 47.51 | 3.16M |
| 2024-12-03 | 47.47 | 47.56 | ↑$0.09 (0.19%) | 47.44 | 47.78 | 1.74M |
| 2024-12-02 | 47.35 | 47.38 | ↑$0.03 (0.06%) | 47.05 | 47.47 | 2.05M |
| 2024-11-29 | 46.95 | 47.32 | ↑$0.37 (0.79%) | 46.77 | 47.34 | 1.51M |
| 2024-11-27 | 47.32 | 47.24 | ↓$0.08 (-0.17%) | 47.11 | 47.48 | 2.07M |
| 2024-11-26 | 46.38 | 46.10 | ↓$0.28 (-0.60%) | 45.94 | 46.40 | 1.62M |
| 2024-11-25 | 46.29 | 46.38 | ↑$0.10 (0.21%) | 46.18 | 46.50 | 2.52M |
| 2024-11-22 | 46.50 | 46.48 | ↓$0.02 (-0.04%) | 46.28 | 46.56 | 2.95M |
| 2024-11-21 | 47.64 | 47.59 | ↓$0.05 (-0.10%) | 47.51 | 47.79 | 1.90M |
| 2024-11-20 | 47.96 | 47.98 | ↑$0.02 (0.04%) | 47.80 | 48.03 | 1.52M |
| 2024-11-19 | 47.71 | 47.69 | ↓$0.02 (-0.04%) | 47.60 | 47.81 | 1.60M |
| 2024-11-18 | 47.69 | 48.04 | ↑$0.35 (0.74%) | 47.69 | 48.10 | 1.38M |
| 2024-11-15 | 47.44 | 47.38 | ↓$0.06 (-0.13%) | 47.17 | 47.51 | 2.79M |
| 2024-11-14 | 47.57 | 47.35 | ↓$0.22 (-0.46%) | 47.18 | 47.68 | 2.42M |
| 2024-11-13 | 48.38 | 47.76 | ↓$0.62 (-1.28%) | 47.68 | 48.45 | 3.55M |
Create an account or log in to view more rows.
$MCHI NOT SELLING.
$MCHI Hedgies
we aren't going anywhere!
$MCHI volume is almost nonexistent
$MCHI Nope
$MCHI Love this stock.
Light taps
$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!!!