iShares MSCI China ETF (MCHI)

Historical Prices For iShares MSCI China ETF (MCHI)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	55.15	55.28	54.73	54.99	1,711,348	54.99
6/04/2025	54.34	54.85	54.27	54.79	1,719,230	54.79
6/03/2025	53.77	53.86	53.55	53.76	1,408,740	53.76
6/02/2025	53.12	53.30	52.87	53.26	4,035,446	53.26
5/30/2025	53.23	53.23	52.53	52.82	2,665,342	52.82
5/29/2025	54.15	54.24	53.73	53.86	3,158,770	53.86
5/28/2025	53.62	53.62	53.29	53.33	2,339,531	53.33
5/27/2025	53.96	54.07	53.83	54.04	2,513,303	54.04
5/23/2025	54.48	54.87	54.40	54.78	1,685,309	54.78
5/22/2025	54.69	54.88	54.62	54.75	1,741,670	54.75
5/21/2025	55.46	55.66	54.88	54.99	2,317,090	54.99
5/20/2025	55.01	55.20	54.93	55.20	2,662,971	55.20
5/19/2025	54.26	54.72	54.15	54.70	1,736,297	54.70
5/16/2025	54.51	54.60	54.35	54.42	1,490,462	54.42
5/15/2025	54.72	54.78	54.27	54.57	1,759,880	54.57
5/14/2025	55.73	55.84	55.39	55.60	2,304,245	55.60
5/13/2025	54.45	55.09	54.33	54.70	3,537,974	54.70
5/12/2025	55.16	55.25	54.73	55.06	3,050,304	55.06
5/09/2025	53.68	53.72	53.22	53.25	1,084,270	53.25
5/08/2025	53.43	53.68	53.07	53.45	2,105,485	53.45
5/07/2025	52.97	53.01	52.66	52.69	6,795,049	52.69
5/06/2025	53.76	54.18	53.72	53.95	2,230,440	53.95
5/05/2025	53.20	53.59	53.18	53.40	1,190,118	53.40
5/02/2025	53.39	53.54	53.00	53.42	2,455,074	53.42
5/01/2025	51.75	51.84	51.48	51.59	1,070,602	51.59
4/30/2025	51.74	51.77	51.31	51.66	1,403,829	51.66
4/29/2025	51.71	51.83	51.60	51.68	1,506,836	51.68
4/28/2025	51.80	52.03	51.61	51.85	1,849,616	51.85
4/25/2025	51.69	51.96	51.65	51.91	1,997,103	51.91
4/24/2025	51.61	52.11	51.46	51.97	1,223,192	51.97
4/23/2025	51.86	52.49	51.62	51.66	3,504,562	51.66
4/22/2025	50.57	51.29	50.46	50.90	1,453,975	50.90
4/21/2025	49.62	49.62	48.95	49.39	1,251,959	49.39
4/17/2025	49.84	50.00	49.24	49.29	1,729,299	49.29
4/16/2025	49.42	49.72	48.95	49.16	2,033,132	49.16
4/15/2025	50.40	50.52	50.08	50.17	1,721,400	50.17
4/14/2025	50.33	51.08	50.33	50.56	4,133,644	50.56
4/11/2025	48.85	49.78	48.45	49.68	3,751,373	49.68
4/10/2025	48.55	48.73	47.25	47.98	7,991,033	47.98
4/09/2025	46.54	48.31	45.94	48.06	8,924,212	48.06
4/08/2025	47.92	47.92	44.71	45.22	5,634,212	45.22
4/07/2025	46.81	48.35	45.21	46.00	10,303,785	46.00
4/04/2025	50.65	50.95	48.84	50.00	10,895,389	50.00
4/03/2025	53.11	53.83	53.11	53.67	4,003,820	53.67
4/02/2025	54.51	54.54	54.03	54.16	2,180,165	54.16
4/01/2025	54.44	54.73	54.16	54.55	1,788,436	54.55
3/31/2025	54.12	54.55	53.82	54.40	2,352,802	54.40
3/28/2025	55.04	55.07	54.47	54.57	1,830,780	54.57
3/27/2025	55.34	56.06	55.25	55.81	2,084,746	55.81
3/26/2025	55.18	55.44	54.77	55.00	4,844,087	55.00
3/25/2025	55.31	55.73	54.97	55.00	6,650,610	55.00
3/24/2025	56.05	56.08	55.52	55.61	9,497,866	55.61
3/21/2025	55.55	55.89	55.39	55.65	5,198,979	55.65
3/20/2025	56.63	56.98	56.43	56.69	3,756,070	56.69
3/19/2025	58.91	58.91	58.05	58.31	2,050,623	58.31
3/18/2025	58.74	58.75	58.11	58.36	3,788,244	58.36
3/17/2025	57.37	58.78	57.30	58.65	2,770,491	58.65
3/14/2025	57.34	57.46	57.03	57.37	2,967,243	57.37
3/13/2025	55.04	56.03	54.97	55.77	1,841,761	55.77
3/12/2025	55.59	55.69	55.07	55.63	2,752,519	55.63
3/11/2025	55.83	56.38	55.34	55.83	3,444,137	55.83
3/10/2025	55.31	55.60	54.51	54.79	2,946,161	54.79
3/07/2025	56.61	57.08	56.16	56.50	2,837,901	56.50