iShares MSCI China ETF (MCHI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

44.97

-0.08

(-0.18%)

At close: 04:00PM EDT

44.82

-0.15

(-0.34%)

After hours:

06:49PM EDT

Time period:

27 May 2023 - 27 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2024	44.86	45.15	44.79	44.97	44.97	4,712,300
23 May 2024	45.56	45.69	44.93	45.05	45.05	3,201,400
22 May 2024	46.27	46.34	45.84	45.89	45.89	2,336,500
21 May 2024	46.36	46.49	46.11	46.27	46.27	2,345,500
20 May 2024	47.05	47.24	46.90	47.04	47.04	2,680,300
17 May 2024	47.17	47.69	47.00	47.44	47.44	5,945,900
16 May 2024	46.52	47.18	46.36	47.13	47.13	5,301,900
15 May 2024	46.32	46.32	45.86	46.26	46.26	2,624,800
14 May 2024	45.81	46.02	45.72	45.88	45.88	2,899,300
13 May 2024	45.74	46.21	45.71	46.10	46.10	3,412,900
10 May 2024	45.42	45.49	45.07	45.18	45.18	3,211,400
09 May 2024	44.82	44.97	44.61	44.89	44.89	3,585,100
08 May 2024	43.53	43.97	43.53	43.94	43.94	2,281,700
07 May 2024	44.30	44.35	44.16	44.24	44.24	3,911,000
06 May 2024	44.85	45.02	44.57	44.73	44.73	1,851,400
03 May 2024	44.58	44.79	44.34	44.77	44.77	4,491,000
02 May 2024	43.34	44.69	43.34	44.47	44.47	6,135,900
01 May 2024	42.01	42.50	41.90	42.17	42.17	2,921,700
30 Apr 2024	42.25	42.31	41.86	41.87	41.87	7,042,100
29 Apr 2024	42.46	42.78	42.39	42.77	42.77	3,975,500
26 Apr 2024	42.37	42.60	42.21	42.35	42.35	3,653,400
25 Apr 2024	41.12	41.58	41.09	41.55	41.55	1,999,600
24 Apr 2024	41.28	41.38	41.14	41.34	41.34	1,929,500
23 Apr 2024	40.47	40.73	40.39	40.71	40.71	2,122,200
22 Apr 2024	39.60	40.23	39.52	40.19	40.19	2,561,500
19 Apr 2024	39.30	39.44	39.23	39.41	39.41	1,500,700
18 Apr 2024	39.46	39.70	39.41	39.54	39.54	1,844,000
17 Apr 2024	39.31	39.31	38.99	39.04	39.04	1,913,500
16 Apr 2024	38.99	39.20	38.83	38.97	38.97	2,766,000
15 Apr 2024	39.82	39.84	39.29	39.43	39.43	2,464,400
12 Apr 2024	39.86	39.86	39.24	39.28	39.28	4,123,200
11 Apr 2024	40.68	40.76	40.32	40.54	40.54	3,249,000
10 Apr 2024	40.23	40.46	40.08	40.23	40.23	2,347,900
09 Apr 2024	40.31	40.51	40.29	40.50	40.50	1,663,100
08 Apr 2024	40.13	40.34	40.09	40.14	40.14	2,542,400
05 Apr 2024	39.92	40.06	39.85	39.95	39.95	2,390,700
04 Apr 2024	40.71	40.72	40.16	40.22	40.22	3,092,100
03 Apr 2024	40.18	40.44	40.10	40.38	40.38	2,925,800
02 Apr 2024	40.46	40.73	40.38	40.50	40.50	3,541,900
01 Apr 2024	40.22	40.62	40.19	40.38	40.38	4,871,400
28 Mar 2024	39.65	39.94	39.65	39.73	39.73	3,321,200
27 Mar 2024	39.27	39.52	39.19	39.52	39.52	5,201,600
26 Mar 2024	39.67	39.73	39.53	39.58	39.58	1,905,400
25 Mar 2024	39.50	39.65	39.38	39.45	39.45	2,485,100
22 Mar 2024	39.57	39.66	39.41	39.53	39.53	4,453,500
21 Mar 2024	40.42	40.43	40.08	40.10	40.10	3,386,100
20 Mar 2024	40.34	40.59	40.12	40.45	40.45	4,009,600
19 Mar 2024	39.94	40.13	39.76	40.05	40.05	2,134,200
18 Mar 2024	40.42	40.48	40.23	40.30	40.30	3,215,700
15 Mar 2024	40.18	40.29	40.03	40.05	40.05	1,850,100
14 Mar 2024	40.45	40.51	40.04	40.17	40.17	6,139,900
13 Mar 2024	40.83	41.18	40.75	40.78	40.78	4,396,400
12 Mar 2024	40.45	40.67	40.33	40.63	40.63	4,427,100
11 Mar 2024	39.68	40.09	39.65	39.81	39.81	4,101,500
08 Mar 2024	38.98	39.11	38.78	38.96	38.96	2,251,700
07 Mar 2024	38.71	38.85	38.57	38.83	38.83	2,357,800
06 Mar 2024	39.29	39.42	39.05	39.08	39.08	4,142,600
05 Mar 2024	38.57	38.78	38.40	38.48	38.48	7,768,300
04 Mar 2024	39.44	39.44	38.84	38.91	38.91	7,162,300
01 Mar 2024	39.51	39.73	39.44	39.63	39.63	4,123,100
29 Feb 2024	39.40	39.40	38.92	38.99	38.99	5,122,300
28 Feb 2024	39.28	39.28	38.86	38.91	38.91	5,005,600
27 Feb 2024	40.08	40.20	40.02	40.09	40.09	7,335,100
26 Feb 2024	39.67	39.86	39.54	39.55	39.55	7,433,100
23 Feb 2024	40.11	40.19	39.73	39.90	39.90	6,138,800
22 Feb 2024	39.81	39.87	39.46	39.77	39.77	3,510,000
21 Feb 2024	39.29	39.62	39.12	39.28	39.28	3,192,600
20 Feb 2024	38.78	38.87	38.28	38.47	38.47	2,806,100
16 Feb 2024	38.94	39.14	38.77	38.79	38.79	3,138,000
15 Feb 2024	38.04	38.24	37.97	38.19	38.19	2,580,800
14 Feb 2024	37.93	38.10	37.75	38.09	38.09	4,842,000
13 Feb 2024	37.82	38.15	37.35	37.45	37.45	4,904,300
12 Feb 2024	37.92	38.63	37.82	38.25	38.25	3,732,000
09 Feb 2024	37.36	37.67	37.01	37.64	37.64	3,502,500
08 Feb 2024	37.68	37.69	37.29	37.29	37.29	5,766,100
07 Feb 2024	37.87	38.18	37.75	37.98	37.98	4,591,400
06 Feb 2024	37.98	38.53	37.68	38.51	38.51	6,308,400
05 Feb 2024	36.19	36.60	36.06	36.52	36.52	3,355,100
02 Feb 2024	36.05	36.20	35.90	36.04	36.04	4,990,500
01 Feb 2024	36.71	36.90	36.51	36.69	36.69	3,518,500
31 Jan 2024	36.31	36.94	36.26	36.54	36.54	5,526,700
30 Jan 2024	36.71	36.88	36.61	36.78	36.78	3,558,000
29 Jan 2024	37.92	37.95	37.21	37.48	37.48	5,345,300
26 Jan 2024	38.03	38.30	37.90	38.17	38.17	2,834,500
25 Jan 2024	38.72	38.92	38.28	38.46	38.46	4,215,500
24 Jan 2024	38.79	38.82	38.26	38.39	38.39	18,850,800
23 Jan 2024	37.13	37.55	37.12	37.44	37.44	6,993,900
22 Jan 2024	35.68	36.13	35.58	36.08	36.08	5,515,600
19 Jan 2024	36.53	37.14	36.33	37.04	37.04	6,780,700
18 Jan 2024	37.07	37.16	36.83	36.93	36.93	5,033,000
17 Jan 2024	36.42	36.83	36.35	36.80	36.80	5,656,300
16 Jan 2024	38.14	38.14	37.60	37.65	37.65	9,380,000
12 Jan 2024	39.00	39.24	38.78	38.78	38.78	3,522,200
11 Jan 2024	38.86	38.98	38.59	38.90	38.90	4,658,300
10 Jan 2024	38.48	38.57	38.32	38.44	38.44	4,002,000
09 Jan 2024	38.41	38.55	38.30	38.48	38.48	3,116,800
08 Jan 2024	38.57	39.06	38.56	39.03	39.03	3,123,400
05 Jan 2024	39.61	39.77	39.41	39.43	39.43	3,828,500
04 Jan 2024	39.88	40.05	39.73	39.77	39.77	3,790,100
03 Jan 2024	39.68	40.31	39.67	40.27	40.27	3,616,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,756.00-27.39(-0.23%)

NZD/USD0.6136+0.0013(+0.21%)

ALL ORDS8,058.60+59.40(+0.74%)

OIL77.80+0.08(+0.10%)

GOLD2,344.00+9.50(+0.41%)

iShares MSCI China ETF (MCHI)

NZX 50
11,756.00
-27.39(-0.23%)

NZD/USD
0.6136
+0.0013(+0.21%)

ALL ORDS
8,058.60
+59.40(+0.74%)

OIL
77.80
+0.08(+0.10%)

GOLD
2,344.00
+9.50(+0.41%)