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
2022-12-30 47.79 48.15 47.44 47.50 3.7M
2022-12-29 47.93 48.48 47.71 48.39 2.6M
2022-12-28 48.17 48.23 47.11 47.16 4.9M
2022-12-27 47.78 48.91 47.68 48.60 4.8M
2022-12-23 47.20 47.32 46.67 46.76 3.1M
2022-12-22 47.43 47.62 46.66 47.04 3.3M
2022-12-21 46.63 47.44 46.36 47.35 4.6M
2022-12-20 46.21 46.82 46.13 46.37 3.8M
2022-12-19 47.51 47.55 46.91 46.97 3.4M
2022-12-16 47.60 47.97 47.33 47.34 5.3M
2022-12-15 48.49 48.77 47.09 47.29 10.5M
2022-12-14 48.22 48.55 47.90 48.35 4.8M
2022-12-13 48.74 49.24 47.82 48.02 5.7M
2022-12-12 48.41 48.42 47.73 48.32 6.8M
2022-12-09 49.44 49.50 48.71 48.74 6.1M
2022-12-08 48.75 49.22 48.57 49.06 4.7M
2022-12-07 47.36 47.81 47.08 47.59 8.2M
2022-12-06 48.55 48.68 47.92 48.37 3.3M
2022-12-05 48.63 48.67 47.55 47.71 8.6M
2022-12-02 46.30 48.03 46.22 47.76 3.6M
2022-12-01 46.73 47.03 46.38 46.62 7.4M
2022-11-30 46.42 47.42 46.34 47.01 9.1M
2022-11-29 44.85 45.19 44.66 44.92 6.6M
2022-11-28 42.48 43.53 42.47 43.05 5.8M
2022-11-25 42.73 42.80 42.54 42.57 1.2M
2022-11-23 43.23 43.49 43.09 43.36 4.6M
2022-11-22 42.66 43.02 42.51 42.91 6.2M
2022-11-21 43.49 43.71 43.15 43.33 10.4M
2022-11-18 44.45 44.48 43.90 44.06 3.9M
2022-11-17 43.50 45.35 43.50 45.31 9.0M
2022-11-16 44.98 45.01 44.35 44.50 3.3M
2022-11-15 45.49 45.69 44.93 45.31 8.6M
2022-11-14 43.41 43.64 42.98 43.15 8.6M
2022-11-11 42.68 43.13 42.46 42.87 9.3M
2022-11-10 40.78 41.31 40.65 41.25 6.8M
2022-11-09 39.67 39.74 39.02 39.07 9.3M
2022-11-08 40.35 40.82 39.94 40.60 5.0M
2022-11-07 41.12 41.31 40.50 40.66 5.6M
2022-11-04 40.59 40.70 39.69 40.69 14.0M
2022-11-03 37.01 38.14 36.90 37.93 5.3M
2022-11-02 37.73 38.26 37.38 37.42 7.0M
2022-11-01 37.75 37.85 37.10 37.12 5.7M
2022-10-31 35.45 35.90 35.40 35.58 3.2M
2022-10-28 36.00 36.29 35.76 36.26 5.5M
2022-10-27 37.53 37.97 37.30 37.36 6.1M
2022-10-26 37.13 38.69 37.04 38.33 9.5M
2022-10-25 36.66 37.07 36.49 36.70 9.0M
2022-10-24 36.53 36.54 35.02 36.05 13.3M
2022-10-21 39.31 39.93 39.07 39.90 9.6M
2022-10-20 39.45 40.33 39.45 39.54 5.4M
2022-10-19 39.94 40.08 39.17 39.30 7.8M
2022-10-18 41.67 41.76 40.74 40.98 4.1M
2022-10-17 40.87 41.42 40.87 41.13 4.3M
2022-10-14 41.17 41.17 39.94 39.96 5.5M
2022-10-13 39.39 40.68 39.21 40.45 5.2M
2022-10-12 40.56 41.02 40.45 40.63 5.2M
2022-10-11 41.02 41.13 40.37 40.64 4.6M
2022-10-10 42.20 42.22 41.46 41.64 3.0M
2022-10-07 43.52 43.74 43.00 43.10 2.8M
2022-10-06 44.41 44.75 44.20 44.27 2.4M
2022-10-05 44.68 44.99 44.36 44.73 3.6M
2022-10-04 43.67 44.82 43.67 44.51 8.7M
2022-10-03 42.59 42.93 42.23 42.80 4.4M
2022-09-30 42.37 43.03 42.37 42.56 7.5M
2022-09-29 42.93 42.96 42.35 42.88 13.6M
2022-09-28 43.12 44.09 43.00 43.96 5.7M
2022-09-27 44.09 44.53 43.45 43.62 6.6M
2022-09-26 44.09 44.29 43.78 43.79 4.8M
2022-09-23 43.63 43.73 43.34 43.58 4.6M
2022-09-22 44.78 44.96 44.38 44.40 2.6M
2022-09-21 45.43 45.47 44.65 44.66 6.2M
2022-09-20 46.13 46.38 45.89 46.02 2.8M
2022-09-19 45.83 46.30 45.82 46.30 2.6M
2022-09-16 46.44 46.49 45.99 46.19 3.6M
2022-09-15 47.24 47.63 47.01 47.12 3.0M
2022-09-14 47.44 47.59 47.18 47.51 3.8M
2022-09-13 47.86 48.16 47.35 47.43 6.5M
2022-09-12 48.61 49.08 48.43 49.06 3.8M
2022-09-09 48.25 48.60 48.23 48.36 2.6M
2022-09-08 47.30 47.52 47.01 47.43 3.1M
2022-09-07 47.43 48.11 47.35 48.05 3.9M
2022-09-06 47.90 47.92 47.37 47.39 3.6M
2022-09-02 48.82 48.93 48.27 48.32 3.2M
2022-09-01 49.15 49.33 48.68 49.22 5.2M
2022-08-31 49.79 50.33 49.53 49.69 5.9M
2022-08-30 49.65 49.76 48.59 48.79 5.2M
2022-08-29 50.27 50.87 49.93 49.95 7.3M
2022-08-26 51.82 51.93 50.30 50.38 8.2M
2022-08-25 49.84 50.81 49.62 50.79 4.3M
2022-08-24 47.87 49.20 47.65 48.75 6.4M
2022-08-23 48.65 48.84 48.12 48.75 4.8M
2022-08-22 48.51 48.88 48.49 48.66 2.6M
2022-08-19 48.66 48.85 48.35 48.47 2.0M
2022-08-18 49.09 49.09 48.50 48.82 3.4M
2022-08-17 49.30 49.59 49.18 49.30 4.3M
2022-08-16 49.29 49.63 49.22 49.45 3.2M
2022-08-15 49.62 49.87 49.33 49.75 3.5M
2022-08-12 49.30 49.98 49.15 49.98 3.8M
2022-08-11 49.66 50.72 49.65 49.84 6.1M
2022-08-10 48.69 49.03 48.22 48.95 3.5M
2022-08-09 49.19 49.41 48.84 48.95 1.9M
2022-08-08 49.48 49.71 49.15 49.24 3.4M
2022-08-05 49.43 49.71 49.20 49.61 3.1M
2022-08-04 50.17 50.60 49.76 50.00 3.5M
2022-08-03 48.83 49.36 48.50 49.25 3.8M
2022-08-02 48.21 49.53 48.12 48.83 10.9M
2022-08-01 49.14 49.35 48.57 49.11 7.0M
2022-07-29 49.68 49.80 49.27 49.69 6.7M
2022-07-28 51.65 51.72 50.57 51.31 4.3M
2022-07-27 51.58 51.97 51.02 51.89 3.8M
2022-07-26 51.97 52.20 51.28 51.38 4.3M
2022-07-25 51.47 51.68 51.23 51.60 3.6M
2022-07-22 52.23 52.23 51.19 51.36 3.9M
2022-07-21 52.08 52.60 52.08 52.57 4.8M
2022-07-20 52.39 52.66 51.95 52.21 4.6M
2022-07-19 52.45 52.68 52.14 52.63 2.9M
2022-07-18 52.49 52.97 52.02 52.15 3.0M
2022-07-15 51.23 51.32 50.39 51.31 5.0M
2022-07-14 52.25 52.30 51.57 51.90 5.6M
2022-07-13 51.84 52.99 51.77 52.54 5.2M
2022-07-12 52.80 53.06 52.40 52.78 7.6M
2022-07-11 53.72 53.72 52.90 53.05 10.7M
2022-07-08 55.54 55.93 55.12 55.52 4.8M
2022-07-07 55.42 56.26 55.40 56.02 6.1M
2022-07-06 55.05 55.14 54.19 54.79 7.5M
2022-07-05 54.65 55.68 54.33 55.62 9.9M
2022-07-01 55.61 56.00 55.09 55.83 5.8M
2022-06-30 55.33 55.81 54.71 55.81 6.8M
2022-06-29 55.53 55.77 55.23 55.66 10.4M
2022-06-28 56.79 57.08 55.87 55.97 12.6M
2022-06-27 56.66 56.72 55.86 55.96 3.6M
2022-06-24 55.35 55.89 55.20 55.81 9.5M
2022-06-23 54.20 54.76 53.67 54.31 6.7M
2022-06-22 53.21 53.83 53.10 53.36 7.3M
2022-06-21 53.96 54.40 53.73 54.20 5.0M
2022-06-17 53.71 53.84 52.30 52.78 9.5M
2022-06-16 52.00 52.35 51.47 51.88 8.9M
2022-06-15 53.48 54.11 52.92 53.80 6.7M
2022-06-14 52.02 53.01 51.89 52.77 5.6M
2022-06-13 52.05 52.44 50.88 51.15 11.4M
2022-06-10 54.07 54.30 53.08 53.45 5.8M
2022-06-09 54.30 54.64 53.32 53.32 7.1M
2022-06-08 55.04 56.03 54.77 55.82 9.9M
2022-06-07 53.18 54.17 52.98 54.10 5.8M
2022-06-06 53.63 53.93 52.91 53.14 9.6M
2022-06-03 52.47 52.47 51.76 51.91 7.1M
2022-06-02 51.64 52.74 51.54 52.72 3.9M
2022-06-01 52.05 52.23 50.99 51.29 5.4M
2022-05-31 52.50 52.53 51.73 51.79 5.6M
2022-05-27 50.12 50.22 49.47 50.21 3.7M
2022-05-26 48.50 50.11 48.48 49.97 4.5M
2022-05-25 48.08 48.43 47.86 48.30 5.3M
2022-05-24 48.51 48.53 47.55 47.85 5.1M
2022-05-23 49.70 49.79 49.28 49.76 9.5M
2022-05-20 50.19 50.50 48.94 49.74 8.6M
2022-05-19 48.78 49.81 48.75 49.57 5.6M
2022-05-18 49.11 49.49 48.27 48.38 4.2M
2022-05-17 49.98 50.29 49.13 49.75 6.7M
2022-05-16 48.18 48.61 47.91 48.23 3.8M
2022-05-13 47.39 48.38 47.29 48.32 6.7M
2022-05-12 46.14 47.09 45.59 46.45 7.8M
2022-05-11 47.40 47.86 46.28 46.40 7.3M
2022-05-10 47.05 47.09 45.85 46.45 8.0M
2022-05-09 46.44 46.94 45.60 45.78 7.1M
2022-05-06 48.38 48.47 47.35 47.52 6.7M
2022-05-05 50.07 50.25 48.50 48.97 7.0M
2022-05-04 50.42 51.65 50.04 51.57 8.1M
2022-05-03 51.16 51.58 50.94 51.34 5.6M
2022-05-02 50.21 50.93 49.79 50.73 7.7M
2022-04-29 51.42 51.78 50.41 50.46 8.9M
2022-04-28 48.68 48.73 47.74 48.65 9.1M
2022-04-27 47.72 48.58 47.62 48.16 10.2M
2022-04-26 47.31 47.32 46.50 46.50 7.8M
2022-04-25 46.71 47.59 46.54 47.56 10.3M
2022-04-22 48.80 49.78 48.42 48.49 7.8M
2022-04-21 49.48 49.69 48.02 48.19 9.1M
2022-04-20 51.04 51.06 49.89 49.90 6.5M
2022-04-19 51.16 51.51 50.56 51.46 5.1M
2022-04-18 51.74 52.04 51.13 51.81 5.5M
2022-04-14 52.74 52.81 52.21 52.21 4.3M
2022-04-13 52.13 52.89 51.91 52.74 5.5M
2022-04-12 52.54 52.77 51.75 51.88 7.0M
2022-04-11 52.03 52.64 51.75 51.94 7.1M
2022-04-08 53.37 53.70 53.07 53.21 6.6M
2022-04-07 53.67 53.72 52.76 53.07 7.8M
2022-04-06 54.42 54.54 53.65 54.02 7.0M
2022-04-05 56.16 56.23 54.83 54.92 7.9M
2022-04-04 56.02 56.56 55.57 56.49 7.0M
2022-04-01 55.29 55.75 54.40 54.75 7.4M
2022-03-31 54.10 54.12 52.86 52.89 7.2M
2022-03-30 54.70 55.62 54.62 54.84 7.4M
2022-03-29 54.87 55.28 54.52 54.73 6.3M
2022-03-28 53.43 53.89 53.02 53.71 7.1M
2022-03-25 52.86 53.19 52.46 53.09 7.7M
2022-03-24 54.14 54.36 53.37 54.18 5.0M
2022-03-23 54.13 55.75 53.66 54.69 9.6M
2022-03-22 54.69 55.53 54.42 55.04 7.4M
2022-03-21 53.30 53.71 52.15 53.00 7.3M
2022-03-18 52.73 55.69 52.43 55.06 11.0M
2022-03-17 52.92 52.92 51.52 52.64 11.3M
2022-03-16 50.90 54.77 50.30 54.70 25.4M
2022-03-15 43.94 45.81 43.59 45.23 13.9M
2022-03-14 46.71 47.31 45.41 45.57 9.8M
2022-03-11 51.55 51.72 49.09 49.10 7.0M
2022-03-10 52.04 52.05 51.09 51.38 5.6M
2022-03-09 53.01 53.81 52.74 53.74 5.1M
2022-03-08 53.03 53.58 52.16 52.71 6.8M
2022-03-07 54.27 54.75 53.30 53.36 9.9M
2022-03-04 55.80 56.26 55.12 55.47 5.5M
2022-03-03 57.80 57.91 56.55 56.63 5.7M
2022-03-02 58.59 58.59 57.54 58.16 4.4M
2022-03-01 58.50 59.28 58.35 58.59 4.5M
2022-02-28 58.23 58.95 58.13 58.61 8.7M
2022-02-25 58.73 59.31 58.03 59.27 6.4M
2022-02-24 56.63 58.99 56.63 58.96 8.5M
2022-02-23 60.43 60.47 59.15 59.27 4.4M
2022-02-22 60.06 60.52 59.60 59.92 6.0M
2022-02-18 62.15 62.15 61.20 61.57 6.6M
2022-02-17 63.19 63.67 62.58 62.76 5.2M
2022-02-16 63.03 63.62 62.72 63.25 5.4M
2022-02-15 62.44 63.19 62.39 63.16 4.3M
2022-02-14 61.93 62.06 61.34 61.74 5.3M
2022-02-11 63.33 63.64 62.06 62.22 6.9M
2022-02-10 63.30 64.48 63.16 63.50 7.8M
2022-02-09 63.23 64.04 63.11 64.04 4.3M
2022-02-08 61.68 62.71 61.60 62.66 5.4M
2022-02-07 62.09 62.30 61.74 61.97 5.6M
2022-02-04 61.89 62.70 61.67 62.40 7.6M
2022-02-03 61.97 62.56 61.66 62.03 5.9M
2022-02-02 63.42 63.42 61.98 62.45 4.6M
2022-02-01 62.87 63.11 62.21 62.99 5.8M
2022-01-31 60.71 62.70 60.67 62.60 5.8M
2022-01-28 59.48 59.81 58.71 59.81 4.4M
2022-01-27 60.79 60.84 59.93 59.95 5.7M
2022-01-26 62.81 62.83 61.13 61.18 5.3M
2022-01-25 62.10 62.75 61.84 62.34 5.2M
2022-01-24 62.61 62.78 61.25 62.61 8.1M
2022-01-21 64.78 64.83 63.41 63.52 4.8M
2022-01-20 65.51 66.06 64.71 64.83 7.3M
2022-01-19 63.44 63.70 63.08 63.19 5.4M
2022-01-18 62.47 63.32 62.20 62.88 8.5M
2022-01-14 63.41 63.94 63.14 63.68 4.3M
2022-01-13 64.27 64.28 63.15 63.20 8.8M
2022-01-12 65.10 65.33 64.58 65.18 8.5M
2022-01-11 62.46 63.81 62.23 63.80 8.6M
2022-01-10 62.28 62.50 61.55 62.13 8.0M
2022-01-07 61.57 62.42 61.49 61.99 8.1M
2022-01-06 60.42 61.39 60.22 61.02 8.5M
2022-01-05 60.64 61.58 60.19 60.20 8.0M
2022-01-04 62.27 62.27 61.27 61.59 7.3M
2022-01-03 62.66 62.88 61.84 62.76 4.1M