iShares MSCI China ETF

MCHI
🏛️ usa →
64.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 63.00 63.52 62.63 62.77 4.1M
2021-12-30 61.14 63.50 61.00 63.15 6.9M
2021-12-29 61.22 61.41 60.51 60.96 3.0M
2021-12-28 62.13 62.24 61.75 61.88 3.6M
2021-12-27 62.28 63.18 62.17 62.52 3.4M
2021-12-23 62.29 62.94 62.01 62.73 2.9M
2021-12-22 61.98 62.34 61.55 62.32 3.8M
2021-12-21 61.45 62.61 61.30 62.54 4.1M
2021-12-20 60.92 61.02 60.33 60.70 5.0M
2021-12-17 61.66 62.44 61.24 62.09 4.7M
2021-12-16 63.43 63.98 62.71 62.83 5.4M
2021-12-15 63.00 63.14 61.71 62.66 6.7M
2021-12-14 63.40 64.31 63.40 64.17 5.9M
2021-12-13 64.95 65.01 63.95 64.35 4.7M
2021-12-10 65.74 66.11 65.55 65.90 8.9M
2021-12-09 66.05 66.62 65.71 65.90 3.8M
2021-12-08 65.46 66.26 65.15 65.94 6.3M
2021-12-07 65.32 65.59 65.06 65.34 5.3M
2021-12-06 62.84 64.19 62.42 64.12 6.9M
2021-12-03 64.57 64.72 62.68 63.09 10.3M
2021-12-02 65.21 65.91 64.29 64.95 8.3M
2021-12-01 65.93 66.35 64.75 64.75 6.5M
2021-11-30 65.59 65.87 64.55 65.21 6.6M
2021-11-29 66.07 66.10 65.29 65.57 5.4M
2021-11-26 66.14 66.36 65.46 65.98 4.8M
2021-11-24 67.21 67.76 66.87 67.74 3.9M
2021-11-23 67.85 68.31 67.19 67.49 5.0M
2021-11-22 68.50 68.71 67.58 67.95 3.8M
2021-11-19 68.89 69.30 68.57 68.68 3.2M
2021-11-18 68.84 68.90 67.92 68.32 5.7M
2021-11-17 71.23 71.23 70.01 70.27 3.8M
2021-11-16 71.01 71.19 70.55 70.99 4.3M
2021-11-15 70.66 70.72 70.04 70.14 4.5M
2021-11-12 70.42 70.79 70.10 70.66 11.5M
2021-11-11 69.84 70.66 69.75 70.65 5.0M
2021-11-10 68.38 69.02 67.96 68.42 4.1M
2021-11-09 68.04 68.50 67.57 67.76 2.9M
2021-11-08 68.21 68.37 67.97 68.32 3.0M
2021-11-05 68.48 68.56 67.38 67.65 3.7M
2021-11-04 69.57 69.64 68.53 68.77 3.2M
2021-11-03 68.72 69.07 68.36 69.00 3.6M
2021-11-02 68.88 68.88 68.19 68.33 4.2M
2021-11-01 68.88 70.33 68.86 70.32 4.8M
2021-10-29 69.78 69.89 68.85 69.24 5.1M
2021-10-28 70.02 70.43 69.60 70.40 4.0M
2021-10-27 70.40 71.16 70.25 70.35 7.8M
2021-10-26 72.33 72.36 70.99 71.12 4.1M
2021-10-25 72.65 72.84 72.09 72.72 2.8M
2021-10-22 72.92 73.47 72.22 72.48 5.3M
2021-10-21 72.24 72.72 72.19 72.47 5.4M
2021-10-20 73.05 73.13 72.28 72.61 2.9M
2021-10-19 71.67 72.62 71.51 72.55 4.0M
2021-10-18 70.36 71.08 70.30 70.74 3.2M
2021-10-15 70.01 70.76 69.82 70.43 4.5M
2021-10-14 70.02 70.20 69.23 69.68 4.9M
2021-10-13 69.48 70.35 69.40 70.21 4.4M
2021-10-12 69.17 69.46 68.55 68.60 4.5M
2021-10-11 70.10 70.13 68.99 69.03 4.2M
2021-10-08 68.99 69.36 68.62 69.17 3.4M
2021-10-07 67.61 68.99 67.49 68.64 6.0M
2021-10-06 65.11 66.07 65.02 65.95 3.4M
2021-10-05 65.61 66.48 65.51 66.16 2.6M
2021-10-04 65.98 66.06 64.95 65.45 6.0M
2021-10-01 67.37 67.62 66.30 66.87 3.4M
2021-09-30 67.29 68.01 67.27 67.53 5.7M
2021-09-29 67.24 67.55 66.57 66.61 3.9M
2021-09-28 67.83 68.06 66.99 67.37 5.0M
2021-09-27 66.71 67.69 66.36 67.55 4.5M
2021-09-24 66.99 67.00 66.43 66.61 2.9M
2021-09-23 67.85 68.06 67.48 68.00 4.9M
2021-09-22 67.69 68.80 67.64 68.16 6.0M
2021-09-21 66.79 67.02 66.54 66.84 3.9M
2021-09-20 66.76 67.09 65.56 66.16 6.7M
2021-09-17 69.09 69.23 68.58 68.91 4.6M
2021-09-16 68.02 68.38 67.66 68.16 3.8M
2021-09-15 69.25 69.42 68.56 69.35 4.5M
2021-09-14 70.59 70.72 70.00 70.11 3.5M
2021-09-13 71.57 71.86 70.94 71.61 4.7M
2021-09-10 72.88 73.04 71.85 71.89 4.0M
2021-09-09 71.59 72.40 71.40 72.15 4.9M
2021-09-08 73.84 73.84 72.50 72.80 7.0M
2021-09-07 73.50 74.18 73.37 73.94 4.9M
2021-09-03 71.74 72.21 71.64 72.04 2.1M
2021-09-02 72.66 72.68 71.96 72.09 2.6M
2021-09-01 71.51 72.89 71.38 72.60 6.0M
2021-08-31 70.50 70.91 70.28 70.79 4.7M
2021-08-30 68.81 69.32 68.25 69.24 3.9M
2021-08-27 69.13 69.23 68.65 68.98 2.4M
2021-08-26 69.37 69.50 68.85 68.91 2.6M
2021-08-25 70.10 70.10 69.58 69.99 4.7M
2021-08-24 69.57 70.57 69.50 70.52 6.2M
2021-08-23 66.80 67.66 66.52 67.57 7.9M
2021-08-20 65.99 66.93 65.93 66.13 4.4M
2021-08-19 66.79 67.26 66.33 66.55 5.1M
2021-08-18 68.48 69.01 68.30 68.30 5.3M
2021-08-17 67.69 68.52 67.56 67.84 6.2M
2021-08-16 70.07 70.14 69.52 69.84 2.8M
2021-08-13 71.31 71.41 70.86 71.20 3.2M
2021-08-12 71.86 71.96 71.34 71.58 3.2M
2021-08-11 73.30 73.36 72.40 72.75 2.1M
2021-08-10 73.09 73.14 72.39 72.58 2.8M
2021-08-09 71.39 72.16 71.28 71.94 3.7M
2021-08-06 71.47 71.47 70.43 70.68 4.2M
2021-08-05 71.53 71.92 71.28 71.56 2.6M
2021-08-04 72.19 72.85 72.14 72.40 3.8M
2021-08-03 71.36 71.40 70.85 71.37 3.3M
2021-08-02 71.87 72.63 71.73 72.22 4.5M
2021-07-30 70.44 71.52 70.31 71.27 3.8M
2021-07-29 72.64 72.64 71.15 71.72 7.5M
2021-07-28 69.94 72.24 69.88 71.98 8.1M
2021-07-27 67.50 67.99 66.16 67.79 10.7M
2021-07-26 71.41 72.11 70.38 70.63 7.9M
2021-07-23 75.32 75.39 74.18 74.84 5.0M
2021-07-22 77.60 77.79 77.23 77.53 4.6M
2021-07-21 76.59 77.54 76.42 77.54 2.2M
2021-07-20 76.36 77.09 76.12 76.84 2.9M
2021-07-19 76.64 76.97 76.20 76.97 4.2M
2021-07-16 78.95 79.00 77.84 78.01 5.2M
2021-07-15 78.86 79.41 78.63 78.95 3.9M
2021-07-14 79.01 79.01 78.13 78.23 2.9M
2021-07-13 78.18 78.96 78.11 78.33 2.5M
2021-07-12 77.50 77.61 77.04 77.47 1.6M
2021-07-09 77.00 77.91 76.73 77.73 2.4M
2021-07-08 75.51 76.03 75.19 75.75 6.3M
2021-07-07 78.98 79.08 77.90 78.01 3.7M
2021-07-06 78.82 79.02 78.11 78.33 3.0M
2021-07-02 80.80 80.82 80.28 80.57 2.2M
2021-07-01 82.49 82.72 81.31 81.77 2.7M
2021-06-30 82.51 82.77 82.32 82.44 3.5M
2021-06-29 82.67 83.35 82.34 83.32 2.4M
2021-06-28 83.32 83.71 83.26 83.51 3.0M
2021-06-25 82.81 83.11 82.43 83.02 4.1M
2021-06-24 81.18 81.75 81.06 81.64 2.2M
2021-06-23 80.54 81.25 80.53 80.72 4.1M
2021-06-22 79.73 79.84 79.43 79.69 5.0M
2021-06-21 80.03 80.32 79.54 80.27 2.2M
2021-06-18 80.38 80.64 80.22 80.32 2.9M
2021-06-17 79.96 80.64 79.73 80.43 3.7M
2021-06-16 79.86 80.19 79.00 79.18 3.8M
2021-06-15 81.19 81.19 80.43 80.43 2.5M
2021-06-14 81.49 81.84 81.23 81.65 3.2M
2021-06-11 81.50 81.52 81.10 81.48 2.3M
2021-06-10 81.53 81.89 81.23 81.76 2.4M
2021-06-09 81.66 82.08 81.35 81.36 1.8M
2021-06-08 81.77 81.83 81.13 81.48 1.4M
2021-06-07 82.07 82.10 81.48 81.96 2.3M
2021-06-04 82.41 82.77 82.38 82.70 2.2M
2021-06-03 82.37 82.53 81.85 82.01 3.3M
2021-06-02 83.84 83.84 83.36 83.66 5.9M
2021-06-01 84.22 84.23 83.46 84.08 2.1M
2021-05-28 81.36 82.10 81.35 81.84 1.9M
2021-05-27 81.98 82.17 81.52 82.17 3.2M
2021-05-26 81.88 81.95 81.54 81.82 2.0M
2021-05-25 81.21 81.71 81.08 81.29 2.1M
2021-05-24 79.59 79.90 79.27 79.60 2.3M
2021-05-21 80.31 80.31 79.26 79.38 3.1M
2021-05-20 80.26 80.79 80.06 80.57 2.3M
2021-05-19 78.97 80.10 78.92 79.95 3.5M
2021-05-18 79.53 80.39 79.48 79.90 4.7M
2021-05-17 78.78 79.27 78.62 79.10 2.6M
2021-05-14 77.70 78.46 77.23 78.24 2.9M
2021-05-13 77.93 78.15 76.21 76.69 4.7M
2021-05-12 78.80 79.07 77.83 78.00 3.5M
2021-05-11 77.00 79.04 76.93 78.95 3.0M
2021-05-10 79.95 79.95 78.33 78.35 4.4M
2021-05-07 80.86 81.40 80.67 80.77 2.8M
2021-05-06 81.00 81.16 80.38 80.85 2.7M
2021-05-05 81.23 81.40 80.72 80.76 1.6M
2021-05-04 81.64 81.70 80.25 80.79 2.3M
2021-05-03 81.91 82.52 81.64 81.77 4.1M
2021-04-30 82.21 82.54 81.83 81.98 2.3M
2021-04-29 84.12 84.23 82.59 83.30 3.1M
2021-04-28 83.60 84.21 83.48 83.74 1.9M
2021-04-27 83.19 83.48 82.98 83.24 1.5M
2021-04-26 82.40 83.00 82.33 82.88 2.2M
2021-04-23 83.45 83.99 83.35 83.79 2.1M
2021-04-22 82.36 83.04 82.11 82.52 2.2M
2021-04-21 81.26 82.19 80.93 82.13 2.2M
2021-04-20 82.04 82.43 81.13 81.48 2.4M
2021-04-19 82.25 82.51 81.71 82.16 1.9M
2021-04-16 82.47 82.48 81.89 82.19 1.8M
2021-04-15 81.80 82.02 81.63 81.80 2.6M
2021-04-14 82.26 82.53 81.41 81.52 5.2M
2021-04-13 81.02 81.90 81.02 81.66 2.5M
2021-04-12 81.33 81.59 80.99 81.50 3.1M
2021-04-09 81.43 81.53 81.12 81.38 3.1M
2021-04-08 82.84 83.04 82.51 82.61 3.4M
2021-04-07 81.32 81.79 81.05 81.54 4.7M
2021-04-06 83.02 84.46 82.74 83.95 2.8M
2021-04-05 83.76 83.76 82.86 83.10 1.8M
2021-04-01 83.85 83.95 82.85 82.92 2.8M
2021-03-31 81.26 81.98 81.17 81.70 5.9M
2021-03-30 80.95 81.69 80.51 81.54 3.1M
2021-03-29 80.64 81.16 80.37 80.77 4.2M
2021-03-26 80.10 81.43 79.04 81.35 4.8M
2021-03-25 79.12 80.04 79.00 79.33 5.5M
2021-03-24 81.89 81.89 79.33 79.34 5.7M
2021-03-23 83.28 83.62 82.89 82.92 3.2M
2021-03-22 84.64 84.87 84.17 84.60 2.3M
2021-03-19 83.94 84.91 83.63 84.90 3.8M
2021-03-18 85.00 85.12 84.17 84.29 4.6M
2021-03-17 84.18 85.55 83.64 85.10 4.1M
2021-03-16 84.77 85.38 84.45 84.87 2.7M
2021-03-15 83.71 84.43 83.27 84.36 3.1M
2021-03-12 84.20 84.59 83.69 84.55 4.7M
2021-03-11 85.89 87.00 85.41 86.94 6.4M
2021-03-10 85.23 85.23 82.79 83.12 5.0M
2021-03-09 83.13 85.01 83.08 84.60 6.0M
2021-03-08 82.65 82.77 81.15 81.28 6.1M
2021-03-05 85.69 85.69 83.05 85.19 7.8M
2021-03-04 86.17 86.63 84.07 84.80 6.8M
2021-03-03 88.95 89.30 87.22 87.50 6.2M
2021-03-02 88.90 89.00 87.88 87.92 2.7M
2021-03-01 88.86 89.92 88.71 89.81 2.7M
2021-02-26 87.38 87.98 86.32 87.11 6.2M
2021-02-25 90.09 90.33 87.92 88.10 5.0M
2021-02-24 89.62 90.13 88.40 90.09 4.8M
2021-02-23 90.55 92.26 88.85 91.93 4.9M
2021-02-22 92.47 92.96 91.68 91.73 5.7M
2021-02-19 95.95 96.27 95.42 95.65 2.2M
2021-02-18 94.59 94.96 93.71 94.90 3.6M
2021-02-17 97.38 97.55 96.44 97.19 2.9M
2021-02-16 97.00 97.25 96.34 96.56 2.6M
2021-02-12 96.22 96.87 95.70 96.38 2.0M
2021-02-11 96.20 97.01 96.03 96.51 5.5M
2021-02-10 95.60 95.97 94.25 95.05 3.9M
2021-02-09 93.06 94.38 93.06 94.28 3.8M
2021-02-08 92.43 92.71 92.26 92.52 2.2M
2021-02-05 92.01 92.44 91.63 92.40 2.4M
2021-02-04 91.87 91.92 91.36 91.83 3.0M
2021-02-03 91.99 92.26 91.56 91.80 5.8M
2021-02-02 91.26 91.27 90.39 90.99 3.2M
2021-02-01 89.44 90.18 89.04 90.09 3.2M
2021-01-29 87.92 88.56 87.08 87.52 3.1M
2021-01-28 88.23 89.42 88.01 89.10 5.1M
2021-01-27 89.65 90.24 89.07 89.12 4.3M
2021-01-26 92.01 92.12 91.50 92.05 3.7M
2021-01-25 93.65 94.03 92.19 92.91 7.7M
2021-01-22 90.33 91.42 90.30 91.06 5.3M
2021-01-21 91.20 91.25 90.37 91.10 5.2M
2021-01-20 91.30 91.59 90.76 91.40 3.9M
2021-01-19 88.61 88.82 88.29 88.72 3.3M
2021-01-15 86.06 86.27 85.44 85.65 4.8M
2021-01-14 86.62 86.68 85.76 85.83 4.3M
2021-01-13 84.72 85.93 84.42 85.31 3.4M
2021-01-12 84.57 85.14 84.32 84.60 3.7M
2021-01-11 84.11 84.43 83.59 83.63 3.2M
2021-01-08 83.62 85.47 83.37 85.45 4.7M
2021-01-07 82.73 82.84 81.76 82.75 3.9M
2021-01-06 83.49 83.84 81.90 82.12 5.5M
2021-01-05 82.22 83.88 82.17 83.85 4.4M
2021-01-04 81.95 82.26 80.88 81.24 4.1M