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
2023-12-29 40.54 40.88 40.48 40.74 3.3M
2023-12-28 40.29 40.72 40.29 40.46 4.8M
2023-12-27 39.57 39.65 39.35 39.53 5.4M
2023-12-26 39.54 39.83 39.38 39.57 6.0M
2023-12-22 38.94 39.45 38.85 39.29 7.5M
2023-12-21 40.00 40.40 39.90 40.37 8.9M
2023-12-20 39.88 39.89 39.25 39.28 10.9M
2023-12-19 41.04 41.45 41.04 41.35 5.8M
2023-12-18 41.00 41.02 40.68 40.86 4.9M
2023-12-15 41.47 41.62 41.17 41.20 5.1M
2023-12-14 40.86 41.42 40.86 41.33 9.3M
2023-12-13 40.55 40.92 40.16 40.92 4.7M
2023-12-12 40.79 41.00 40.59 41.00 6.5M
2023-12-11 40.46 40.81 40.35 40.78 5.4M
2023-12-08 40.53 40.66 40.38 40.45 4.0M
2023-12-07 40.88 40.97 40.76 40.92 2.9M
2023-12-06 41.16 41.32 40.88 40.88 2.6M
2023-12-05 40.72 40.95 40.66 40.90 3.3M
2023-12-04 41.63 41.80 41.51 41.61 2.8M
2023-12-01 42.03 42.32 41.81 42.31 3.5M
2023-11-30 42.68 42.78 42.25 42.68 3.8M
2023-11-29 42.45 42.75 42.39 42.42 4.1M
2023-11-28 43.12 43.32 43.00 43.25 4.6M
2023-11-27 43.20 43.25 43.07 43.13 2.8M
2023-11-24 43.36 43.70 43.30 43.65 2.6M
2023-11-22 43.53 43.68 43.23 43.43 2.8M
2023-11-21 43.69 43.91 43.39 43.47 4.2M
2023-11-20 43.74 44.31 43.72 44.22 3.5M
2023-11-17 43.30 43.51 43.08 43.27 9.5M
2023-11-16 43.25 43.70 43.02 43.23 11.0M
2023-11-15 44.67 45.24 44.57 44.88 6.3M
2023-11-14 43.40 44.05 43.29 43.96 5.3M
2023-11-13 42.81 43.25 42.66 42.92 2.3M
2023-11-10 42.35 42.54 42.20 42.50 3.5M
2023-11-09 43.01 43.22 42.51 42.60 3.0M
2023-11-08 43.21 43.45 43.07 43.17 2.2M
2023-11-07 43.22 43.49 42.93 43.44 2.5M
2023-11-06 43.88 43.88 43.45 43.51 3.8M
2023-11-03 42.93 43.43 42.93 43.25 4.0M
2023-11-02 42.21 42.28 41.94 42.15 4.6M
2023-11-01 41.64 41.81 41.40 41.80 3.5M
2023-10-31 41.74 41.91 41.27 41.81 3.7M
2023-10-30 42.70 42.78 42.26 42.46 5.7M
2023-10-27 42.40 42.52 41.86 41.92 2.0M
2023-10-26 41.58 41.89 41.46 41.71 5.6M
2023-10-25 41.63 42.00 41.45 41.70 4.7M
2023-10-24 41.27 42.48 41.27 42.34 4.8M
2023-10-23 40.80 41.27 40.54 41.16 2.2M
2023-10-20 41.12 41.32 40.91 40.92 3.4M
2023-10-19 41.69 41.92 41.55 41.67 4.2M
2023-10-18 42.49 42.56 42.15 42.24 2.2M
2023-10-17 42.71 43.14 42.68 42.98 1.7M
2023-10-16 42.83 43.44 42.66 43.29 2.3M
2023-10-13 43.12 43.45 43.01 43.17 1.7M
2023-10-12 44.33 44.38 43.38 43.45 2.6M
2023-10-11 44.30 44.57 44.09 44.25 2.7M
2023-10-10 43.39 44.00 43.39 43.91 5.3M
2023-10-09 42.73 43.11 42.69 43.08 1.8M
2023-10-06 42.38 43.25 42.38 43.12 3.5M
2023-10-05 42.00 42.21 41.84 42.18 1.7M
2023-10-04 42.07 42.14 41.86 41.94 2.4M
2023-10-03 42.20 42.39 42.14 42.24 3.9M
2023-10-02 43.18 43.32 42.95 43.09 3.5M
2023-09-29 43.65 43.70 43.20 43.29 2.6M
2023-09-28 42.70 42.98 42.58 42.96 3.7M
2023-09-27 43.06 43.12 42.78 43.05 3.7M
2023-09-26 42.94 43.16 42.84 42.91 3.7M
2023-09-25 43.14 43.48 43.09 43.41 5.6M
2023-09-22 44.23 44.25 43.96 44.03 3.7M
2023-09-21 42.69 42.86 42.64 42.69 1.8M
2023-09-20 43.86 44.03 43.53 43.53 1.8M
2023-09-19 44.07 44.20 43.81 43.86 1.9M
2023-09-18 44.00 44.16 43.79 44.14 2.1M
2023-09-15 44.37 44.47 44.10 44.22 1.9M
2023-09-14 44.42 44.64 44.28 44.51 2.0M
2023-09-13 44.30 44.47 44.20 44.27 1.3M
2023-09-12 44.33 44.77 44.33 44.61 3.2M
2023-09-11 44.66 44.79 44.39 44.61 2.8M
2023-09-08 43.91 44.05 43.63 43.89 2.8M
2023-09-07 44.27 44.27 43.80 43.99 4.7M
2023-09-06 45.36 45.78 45.21 45.34 1.4M
2023-09-05 45.53 45.60 45.19 45.32 2.5M
2023-09-01 45.67 46.44 45.64 45.89 3.7M
2023-08-31 45.07 45.16 44.72 44.91 3.2M
2023-08-30 45.05 45.46 45.00 45.37 4.9M
2023-08-29 45.23 45.72 45.00 45.62 4.6M
2023-08-28 44.41 44.80 44.25 44.65 3.3M
2023-08-25 43.81 43.82 43.24 43.76 2.2M
2023-08-24 44.01 44.18 43.67 43.76 3.6M
2023-08-23 43.24 43.83 43.21 43.72 3.8M
2023-08-22 43.47 43.54 42.97 43.12 4.3M
2023-08-21 42.96 43.25 42.82 43.24 4.8M
2023-08-18 43.30 43.52 43.12 43.32 3.7M
2023-08-17 44.92 44.96 44.31 44.38 4.0M
2023-08-16 44.00 44.29 43.87 43.94 3.2M
2023-08-15 45.20 45.20 44.64 44.76 12.7M
2023-08-14 45.26 45.68 45.01 45.51 3.3M
2023-08-11 46.03 46.05 45.50 45.84 3.1M
2023-08-10 47.39 48.06 47.06 47.22 3.4M
2023-08-09 47.13 47.22 46.55 46.89 2.1M
2023-08-08 46.50 46.79 46.22 46.73 4.7M
2023-08-07 47.95 47.95 47.16 47.49 2.9M
2023-08-04 48.44 48.52 47.87 47.95 5.7M
2023-08-03 48.14 48.69 48.07 48.45 4.9M
2023-08-02 47.90 47.93 47.17 47.31 4.4M
2023-08-01 48.96 49.09 48.60 48.71 3.8M
2023-07-31 49.42 49.94 49.23 49.80 4.2M
2023-07-28 48.88 49.49 48.80 49.48 3.5M
2023-07-27 47.68 47.71 46.90 46.98 2.6M
2023-07-26 46.76 47.75 46.75 47.67 5.1M
2023-07-25 47.59 47.76 46.90 46.95 3.8M
2023-07-24 45.18 46.75 45.05 46.39 14.8M
2023-07-21 45.71 45.78 45.27 45.38 1.8M
2023-07-20 45.40 45.62 45.24 45.39 3.2M
2023-07-19 45.86 46.21 45.57 45.60 3.2M
2023-07-18 45.77 45.91 45.14 45.43 2.9M
2023-07-17 46.13 46.48 45.80 46.38 2.5M
2023-07-14 46.84 46.86 46.51 46.64 3.4M
2023-07-13 46.92 47.52 46.92 47.45 6.5M
2023-07-12 46.00 46.62 45.93 46.49 5.7M
2023-07-11 45.09 45.38 44.77 45.31 4.3M
2023-07-10 44.52 45.07 44.46 44.93 4.1M
2023-07-07 44.25 45.18 44.23 44.92 3.6M
2023-07-06 44.12 44.28 43.77 43.99 3.2M
2023-07-05 45.16 45.23 44.92 45.10 2.8M
2023-07-03 45.57 45.89 45.35 45.47 2.8M
2023-06-30 44.70 44.96 44.58 44.74 6.8M
2023-06-29 44.27 44.40 44.19 44.30 4.6M
2023-06-28 44.99 44.99 44.67 44.98 2.9M
2023-06-27 45.13 45.38 45.08 45.34 2.8M
2023-06-26 44.42 44.69 44.32 44.36 1.5M
2023-06-23 44.43 44.50 44.04 44.18 2.8M
2023-06-22 45.15 45.27 44.86 45.13 2.2M
2023-06-21 45.42 45.64 45.16 45.31 2.7M
2023-06-20 46.34 46.43 45.63 45.70 4.8M
2023-06-16 48.24 48.24 47.45 47.64 3.7M
2023-06-15 47.60 47.77 47.33 47.77 4.4M
2023-06-14 46.15 47.07 46.15 46.84 7.8M
2023-06-13 46.18 46.48 46.01 46.12 3.3M
2023-06-12 45.69 45.72 45.48 45.49 2.7M
2023-06-09 45.70 45.87 45.47 45.49 4.3M
2023-06-08 45.28 45.69 45.28 45.55 1.7M
2023-06-07 45.27 45.69 44.95 45.02 3.3M
2023-06-06 45.12 46.12 45.02 45.99 3.2M
2023-06-05 45.26 45.44 45.03 45.31 3.0M
2023-06-02 45.45 45.83 45.45 45.52 6.4M
2023-06-01 43.27 44.48 43.22 44.34 5.6M
2023-05-31 43.20 43.30 42.58 43.24 5.1M
2023-05-30 44.01 44.12 43.23 43.43 4.0M
2023-05-26 44.19 44.82 44.10 44.68 3.5M
2023-05-25 44.41 44.49 43.82 43.89 4.6M
2023-05-24 45.13 45.29 44.68 44.79 4.1M
2023-05-23 46.10 46.20 45.61 45.62 3.0M
2023-05-22 46.83 47.33 46.83 46.91 2.1M
2023-05-19 46.23 46.37 46.09 46.26 2.9M
2023-05-18 47.02 47.09 46.18 46.42 3.5M
2023-05-17 46.84 47.29 46.80 47.26 3.2M
2023-05-16 47.32 47.72 47.29 47.60 3.3M
2023-05-15 47.35 48.18 47.21 48.08 5.4M
2023-05-12 46.69 46.69 46.12 46.22 4.0M
2023-05-11 46.92 47.48 46.84 47.42 5.3M
2023-05-10 46.92 47.24 46.74 47.05 5.1M
2023-05-09 46.90 47.31 46.83 47.23 4.1M
2023-05-08 48.22 48.22 47.83 47.99 2.1M
2023-05-05 47.61 47.95 47.38 47.88 2.3M
2023-05-04 47.11 47.57 47.11 47.36 3.6M
2023-05-03 46.61 46.83 46.41 46.57 3.6M
2023-05-02 47.11 47.11 46.40 46.66 3.2M
2023-05-01 47.55 47.93 47.51 47.53 2.5M
2023-04-28 47.49 47.81 47.37 47.72 2.6M
2023-04-27 47.01 47.59 46.94 47.47 2.8M
2023-04-26 47.29 47.36 46.81 46.83 8.1M
2023-04-25 46.60 46.60 46.02 46.14 4.3M
2023-04-24 47.61 47.67 47.19 47.38 2.7M
2023-04-21 47.95 48.10 47.65 47.99 3.2M
2023-04-20 49.07 49.32 48.56 48.77 4.8M
2023-04-19 49.01 49.22 48.92 49.15 4.5M
2023-04-18 50.07 50.13 49.61 49.70 3.5M
2023-04-17 49.77 49.92 49.59 49.86 2.6M
2023-04-14 49.06 49.21 48.63 48.84 2.9M
2023-04-13 49.13 49.41 49.07 49.26 4.1M
2023-04-12 49.15 49.24 48.11 48.25 5.2M
2023-04-11 49.88 49.99 49.49 49.56 2.9M
2023-04-10 49.36 49.60 49.23 49.53 2.8M
2023-04-06 49.21 49.92 49.10 49.73 2.9M
2023-04-05 49.56 49.57 48.85 49.13 4.7M
2023-04-04 49.48 49.80 49.31 49.72 3.4M
2023-04-03 49.92 50.10 49.72 49.88 2.9M
2023-03-31 50.15 50.27 49.77 49.89 4.9M
2023-03-30 50.10 50.56 49.95 50.38 4.0M
2023-03-29 49.40 49.81 49.15 49.65 3.2M
2023-03-28 49.15 49.68 49.02 49.65 4.6M
2023-03-27 48.07 48.20 47.77 48.08 2.9M
2023-03-24 48.62 48.99 48.51 48.79 2.4M
2023-03-23 49.10 49.68 48.69 49.04 4.4M
2023-03-22 47.96 48.39 47.67 47.73 6.2M
2023-03-21 47.48 47.76 47.26 47.59 2.1M
2023-03-20 46.45 47.19 46.30 46.86 2.6M
2023-03-17 47.36 47.55 46.74 47.04 2.6M
2023-03-16 46.45 47.22 46.31 47.19 3.5M
2023-03-15 46.49 46.71 46.13 46.64 4.2M
2023-03-14 47.06 47.44 46.88 47.39 4.9M
2023-03-13 46.76 47.47 46.73 47.13 5.4M
2023-03-10 46.61 47.05 46.39 46.73 7.5M
2023-03-09 47.61 47.63 46.54 46.67 7.7M
2023-03-08 48.33 48.53 48.19 48.38 5.2M
2023-03-07 49.42 49.42 48.71 48.75 4.4M
2023-03-06 50.16 50.35 49.80 49.84 5.3M
2023-03-03 50.33 50.61 50.21 50.51 5.1M
2023-03-02 49.57 50.51 49.42 50.42 4.2M
2023-03-01 50.00 50.11 49.58 49.71 4.9M
2023-02-28 47.90 48.32 47.76 47.86 3.0M
2023-02-27 48.46 48.48 48.13 48.37 3.9M
2023-02-24 47.94 48.21 47.48 47.76 9.9M
2023-02-23 50.09 50.20 48.85 49.12 4.6M
2023-02-22 49.62 49.79 49.20 49.40 3.4M
2023-02-21 49.82 50.25 49.66 49.70 5.7M
2023-02-17 50.36 50.39 49.99 50.24 6.8M
2023-02-16 51.01 51.57 50.79 51.27 3.1M
2023-02-15 50.96 51.35 50.82 51.34 2.4M
2023-02-14 51.44 51.88 51.01 51.75 3.0M
2023-02-13 52.01 52.45 51.80 52.22 3.4M
2023-02-10 51.67 51.82 51.03 51.30 2.8M
2023-02-09 53.01 53.21 52.51 52.68 4.1M
2023-02-08 51.85 51.96 51.31 51.60 4.7M
2023-02-07 52.22 52.35 51.53 52.11 4.8M
2023-02-06 51.37 51.93 51.16 51.85 4.5M
2023-02-03 53.15 53.49 52.47 52.54 6.3M
2023-02-02 54.45 54.46 53.56 53.83 5.1M
2023-02-01 54.39 55.02 54.00 54.82 7.0M
2023-01-31 53.46 53.87 53.23 53.58 5.5M
2023-01-30 54.37 54.42 53.74 53.96 6.6M
2023-01-27 56.30 56.30 55.73 56.07 6.9M
2023-01-26 56.03 56.24 55.70 56.20 4.9M
2023-01-25 55.14 55.42 54.62 55.40 3.7M
2023-01-24 54.91 55.35 54.89 55.26 5.7M
2023-01-23 55.02 55.58 54.85 55.32 5.2M
2023-01-20 54.17 54.72 54.03 54.68 3.9M
2023-01-19 53.19 53.67 53.09 53.53 5.9M
2023-01-18 53.66 53.75 52.55 52.56 6.0M
2023-01-17 53.40 53.43 52.93 53.22 7.9M
2023-01-13 53.40 53.92 53.37 53.88 9.0M
2023-01-12 53.07 53.12 52.42 53.02 6.9M
2023-01-11 53.10 53.55 52.85 53.41 5.8M
2023-01-10 52.71 53.06 52.31 52.98 4.9M
2023-01-09 52.97 53.08 52.42 52.45 6.4M
2023-01-06 51.77 52.31 51.26 52.26 15.2M
2023-01-05 51.39 52.13 51.29 51.97 12.1M
2023-01-04 50.80 52.04 50.46 52.01 9.7M
2023-01-03 48.83 49.59 48.78 49.11 4.0M