Skip to main content

iShares MSCI China ETF (NQ:MCHI)

55.10 -0.08 (-0.14%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 54.83 55.15 54.62 55.10 1,169,382 -0.08(-0.14%)
Jun 27, 2025 55.21 55.39 55.01 55.18 1,273,574 -0.36(-0.65%)
Jun 26, 2025 55.40 55.70 55.33 55.54 1,832,033 +0.01(+0.02%)
Jun 25, 2025 55.71 55.72 55.42 55.53 2,834,235 -0.04(-0.07%)
Jun 24, 2025 54.87 55.59 54.79 55.57 1,409,642 +1.44(+2.66%)
Jun 23, 2025 53.83 54.16 53.65 54.13 1,828,896 +0.63(+1.18%)
Jun 20, 2025 53.95 53.95 53.47 53.50 1,215,692 -0.43(-0.80%)
Jun 18, 2025 54.13 54.20 53.81 53.93 2,254,357 -0.51(-0.94%)
Jun 17, 2025 54.78 54.87 54.43 54.44 1,927,166 -0.57(-1.04%)
Jun 16, 2025 55.01 55.35 54.97 55.01 2,035,131 +0.24(+0.44%)
Jun 13, 2025 54.80 55.09 54.66 54.77 1,899,081 -1.02(-1.83%)
Jun 12, 2025 55.70 55.86 55.63 55.79 1,228,346 -0.07(-0.13%)
Jun 11, 2025 56.00 56.18 55.81 55.86 1,335,648 +0.17(+0.31%)
Jun 10, 2025 55.53 55.73 55.26 55.69 1,866,280 +0.17(+0.31%)
Jun 09, 2025 55.29 55.62 55.25 55.52 1,587,419 +0.60(+1.09%)
Jun 06, 2025 54.58 54.96 54.45 54.92 1,914,854 -0.07(-0.13%)
Jun 05, 2025 55.15 55.28 54.73 54.99 1,711,348 +0.20(+0.37%)
Jun 04, 2025 54.34 54.85 54.27 54.79 1,719,230 +1.03(+1.92%)
Jun 03, 2025 53.77 53.86 53.55 53.76 1,408,740 +0.50(+0.94%)
Jun 02, 2025 53.12 53.30 52.87 53.26 4,035,446 +0.44(+0.83%)
May 30, 2025 53.23 53.23 52.53 52.82 2,665,342 -1.04(-1.93%)
May 29, 2025 54.15 54.24 53.73 53.86 3,158,770 +0.53(+0.99%)
May 28, 2025 53.62 53.62 53.29 53.33 2,339,531 -0.71(-1.31%)
May 27, 2025 53.96 54.07 53.83 54.04 2,513,303 -0.74(-1.35%)
May 23, 2025 54.48 54.87 54.40 54.78 1,685,309 +0.03(+0.05%)
May 22, 2025 54.69 54.88 54.62 54.75 1,741,670 -0.24(-0.44%)
May 21, 2025 55.46 55.66 54.88 54.99 2,317,090 -0.21(-0.38%)
May 20, 2025 55.01 55.20 54.93 55.20 2,662,971 +0.50(+0.91%)
May 19, 2025 54.26 54.72 54.15 54.70 1,736,297 +0.28(+0.51%)
May 16, 2025 54.51 54.60 54.35 54.42 1,490,462 -0.15(-0.27%)
May 15, 2025 54.72 54.78 54.27 54.57 1,759,880 -1.03(-1.85%)
May 14, 2025 55.73 55.84 55.39 55.60 2,304,245 +0.90(+1.65%)
May 13, 2025 54.45 55.09 54.33 54.70 3,537,974 -0.36(-0.65%)
May 12, 2025 55.16 55.25 54.73 55.06 3,050,304 +1.81(+3.40%)
May 09, 2025 53.68 53.72 53.22 53.25 1,084,270 -0.20(-0.37%)
May 08, 2025 53.43 53.68 53.07 53.45 2,105,485 +0.76(+1.44%)
May 07, 2025 52.97 53.01 52.66 52.69 6,795,049 -1.26(-2.34%)
May 06, 2025 53.76 54.18 53.72 53.95 2,230,440 +0.55(+1.03%)
May 05, 2025 53.20 53.59 53.18 53.40 1,190,118 -0.02(-0.04%)
May 02, 2025 53.39 53.54 53.00 53.42 2,455,074 +1.83(+3.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.