MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MCHI — iShares MSCI China ETF
NasdaqiShares MSCI China ETF
$52.28
+1.04(+2.03%)
- O
- 51.74
- H
- 52.37
- L
- 51.70
- V
- 1.87M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$52.28
Period Return+1.2%
Period High$67.37
Period Low$49.88
Avg Daily Volume2.81M
Total Trading Days365
MCHI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $51.74 | $52.37 | $51.70 | $52.28 | +$1.04 | +2.03% | 1,868,408 | $52.08 | $51.70 $52.37 |
| Oct 2, 2026 | $51.41 | $51.50 | $51.05 | $51.24 | $-0.87 | -1.67% | 1,632,182 | $51.27 | $51.05 $51.50 |
| Oct 1, 2026 | $52.16 | $52.63 | $51.89 | $52.11 | $-0.08 | -0.15% | 2,198,418 | $52.15 | $51.89 $52.63 |
| Sep 30, 2026 | $52.49 | $52.51 | $52.18 | $52.19 | +$0.09 | +0.17% | 2,912,854 | $52.31 | $52.18 $52.51 |
| Sep 29, 2026 | $52.19 | $52.19 | $51.83 | $52.10 | $-0.44 | -0.84% | 1,011,789 | $51.99 | $51.83 $52.19 |
| Sep 28, 2026 | $52.55 | $52.75 | $52.50 | $52.54 | $-0.08 | -0.15% | 2,442,227 | $52.57 | $52.50 $52.75 |
| Sep 25, 2026 | $52.61 | $52.75 | $52.47 | $52.62 | $-0.20 | -0.38% | 1,570,353 | $52.58 | $52.47 $52.75 |
| Sep 24, 2026 | $53.06 | $53.11 | $52.71 | $52.82 | $-0.35 | -0.66% | 2,300,568 | $52.85 | $52.71 $53.11 |
| Sep 23, 2026 | $53.43 | $53.52 | $53.11 | $53.17 | $-1.08 | -1.99% | 1,186,409 | $53.24 | $53.11 $53.52 |
| Sep 22, 2026 | $54.43 | $54.60 | $54.08 | $54.25 | +$0.25 | +0.46% | 1,458,849 | $54.27 | $54.08 $54.60 |
| Sep 21, 2026 | $53.83 | $54.05 | $53.55 | $54.00 | +$0.93 | +1.75% | 1,069,528 | $53.81 | $53.55 $54.05 |
| Sep 18, 2026 | $52.89 | $53.11 | $52.84 | $53.07 | +$0.40 | +0.76% | 935,332 | $53.01 | $52.84 $53.11 |
| Sep 17, 2026 | $52.66 | $52.79 | $52.54 | $52.67 | +$0.36 | +0.69% | 967,069 | $52.68 | $52.54 $52.79 |
| Sep 16, 2026 | $52.74 | $52.81 | $52.16 | $52.31 | $-0.60 | -1.13% | 1,730,263 | $52.54 | $52.16 $52.81 |
| Sep 15, 2026 | $53.05 | $53.13 | $52.85 | $52.91 | $-0.41 | -0.77% | 1,059,854 | $52.97 | $52.85 $53.13 |
| Sep 14, 2026 | $53.06 | $53.56 | $53.06 | $53.32 | +$0.36 | +0.68% | 1,506,135 | $53.34 | $53.06 $53.56 |
| Sep 11, 2026 | $53.09 | $53.29 | $52.95 | $52.96 | +$0.16 | +0.30% | 1,557,851 | $53.04 | $52.95 $53.29 |
| Sep 10, 2026 | $53.04 | $53.06 | $52.78 | $52.80 | $-0.54 | -1.01% | 1,320,423 | $52.90 | $52.78 $53.06 |
| Sep 9, 2026 | $53.84 | $53.89 | $53.31 | $53.34 | $-0.61 | -1.13% | 2,426,549 | $53.63 | $53.31 $53.89 |
| Sep 8, 2026 | $54.14 | $54.15 | $53.81 | $53.95 | $-0.96 | -1.75% | 1,865,682 | $53.99 | $53.81 $54.15 |
| Sep 4, 2026 | $54.64 | $54.94 | $54.64 | $54.91 | +$0.54 | +0.99% | 953,408 | $54.81 | $54.64 $54.94 |
| Sep 3, 2026 | $54.12 | $54.55 | $53.99 | $54.37 | $-0.17 | -0.31% | 2,781,923 | $54.37 | $53.99 $54.55 |
| Sep 2, 2026 | $54.48 | $54.72 | $54.44 | $54.54 | +$0.13 | +0.24% | 1,670,402 | $54.55 | $54.44 $54.72 |
| Sep 1, 2026 | $54.44 | $54.84 | $54.31 | $54.41 | $-0.31 | -0.57% | 1,019,472 | $54.54 | $54.31 $54.84 |
| Aug 31, 2026 | $55.20 | $55.22 | $54.69 | $54.72 | $-0.51 | -0.92% | 1,837,493 | $54.89 | $54.69 $55.22 |
| Aug 28, 2026 | $55.24 | $55.53 | $55.03 | $55.23 | +$0.33 | +0.60% | 1,893,026 | $55.20 | $55.03 $55.53 |
| Aug 27, 2026 | $55.03 | $55.06 | $54.82 | $54.90 | $-0.20 | -0.36% | 1,699,613 | $54.90 | $54.82 $55.06 |
| Aug 26, 2026 | $55.18 | $55.37 | $55.08 | $55.10 | $-0.02 | -0.04% | 1,184,041 | $55.21 | $55.08 $55.37 |
| Aug 25, 2026 | $54.83 | $55.15 | $54.77 | $55.12 | +$0.19 | +0.35% | 1,408,201 | $54.98 | $54.77 $55.15 |
| Aug 24, 2026 | $54.77 | $55.01 | $54.70 | $54.93 | $-0.73 | -1.31% | 1,061,660 | $54.90 | $54.70 $55.01 |