iShares MSCI China ETF (MCHI)

49.11Last Price

-0.32 (-0.65%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	48.41	49.74	48.38	49.43	2,949,201	49.43
1/29/2025	48.73	48.99	48.20	48.25	5,474,882	48.25
1/28/2025	47.82	48.42	47.33	48.40	5,882,420	48.40
1/27/2025	47.87	47.97	47.50	47.74	1,770,373	47.74
1/24/2025	46.88	47.45	46.80	47.39	1,445,579	47.39
1/23/2025	46.10	46.29	45.91	46.25	1,134,772	46.25
1/22/2025	46.29	46.40	45.98	46.31	867,755	46.31
1/21/2025	46.73	46.81	46.24	46.51	2,444,109	46.51
1/17/2025	45.58	46.63	45.55	46.21	2,633,166	46.21
1/16/2025	45.34	45.38	45.18	45.28	937,728	45.28
1/15/2025	45.35	45.38	45.12	45.31	1,158,161	45.31
1/14/2025	44.96	45.09	44.77	44.83	4,500,322	44.83
1/13/2025	43.77	44.07	43.71	43.87	6,034,667	43.87
1/10/2025	44.23	44.28	43.70	43.71	3,670,146	43.71
1/08/2025	44.72	44.99	44.58	44.93	3,759,186	44.93
1/07/2025	45.45	45.64	45.17	45.24	2,080,950	45.24
1/06/2025	46.71	46.82	45.43	45.62	3,295,708	45.62
1/03/2025	46.27	46.39	46.11	46.39	1,446,401	46.39
1/02/2025	46.27	46.36	45.99	46.02	2,955,025	46.02
12/31/2024	46.95	0.00	46.95	46.86	0	46.86
12/30/2024	47.25	47.25	46.88	46.95	1,688,169	46.95
12/27/2024	47.40	47.51	47.23	47.47	1,326,933	47.47
12/26/2024	47.68	48.12	47.54	47.83	800,972	47.83
12/24/2024	47.67	47.77	47.55	47.71	695,244	47.71
12/23/2024	47.05	47.37	46.91	47.29	1,159,781	47.29
12/20/2024	46.80	47.29	46.72	47.10	2,435,495	47.10
12/19/2024	47.05	47.07	46.72	46.72	1,738,769	46.72
12/18/2024	47.08	47.21	46.37	46.39	1,696,068	46.39
12/17/2024	46.75	47.32	46.71	47.22	2,795,657	47.22
12/16/2024	47.62	47.85	47.46	47.49	1,675,202	46.60
12/13/2024	48.35	48.35	47.94	48.22	2,063,832	47.32
12/12/2024	48.80	49.14	48.63	48.85	2,721,588	47.93
12/11/2024	48.90	48.90	48.51	48.84	5,403,174	47.92
12/10/2024	49.37	49.52	49.04	49.19	7,421,339	48.27
12/09/2024	51.08	52.22	51.08	51.52	13,722,728	50.55
12/06/2024	48.10	48.18	47.80	47.81	2,047,250	46.91
12/05/2024	47.29	47.52	47.26	47.39	1,072,068	46.50
12/04/2024	47.48	47.51	47.02	47.09	3,281,944	46.21
12/03/2024	47.47	47.78	47.44	47.56	1,881,794	46.67
12/02/2024	47.30	47.47	47.05	47.38	2,084,631	46.49
11/29/2024	46.95	47.34	46.77	47.32	1,542,975	46.43
11/27/2024	47.32	47.48	47.11	47.24	2,072,325	46.35
11/26/2024	46.40	46.43	45.94	46.10	1,622,702	45.24
11/25/2024	46.28	46.50	46.18	46.38	2,517,978	45.51
11/22/2024	46.50	46.56	46.27	46.48	2,954,396	45.61
11/21/2024	47.64	47.79	47.51	47.59	1,903,976	46.70
11/20/2024	47.96	48.02	47.80	47.98	1,516,001	47.08
11/19/2024	47.71	47.81	47.60	47.69	1,599,530	46.80
11/18/2024	47.76	48.10	47.69	48.04	1,379,403	47.14
11/15/2024	47.44	47.51	47.16	47.38	3,279,196	46.49
11/14/2024	47.57	47.69	47.18	47.35	2,422,742	46.46
11/13/2024	48.38	48.45	47.67	47.76	3,548,966	46.86
11/12/2024	48.26	48.43	47.72	47.86	5,531,448	46.96
11/11/2024	49.81	49.86	49.40	49.47	5,296,370	48.54
11/08/2024	49.99	50.32	49.12	49.46	5,625,093	48.53
11/07/2024	51.85	52.70	51.68	52.33	16,885,262	51.35
11/06/2024	49.39	50.02	49.01	49.65	13,271,354	48.72
11/05/2024	51.03	51.32	50.76	51.03	3,222,267	50.07
11/04/2024	49.96	50.46	49.84	49.85	1,590,774	48.91
11/01/2024	49.75	49.88	49.40	49.48	3,045,479	48.55
10/31/2024	49.24	49.34	48.78	49.25	4,569,705	48.33