Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
iShares MSCI China ETF (BCHI39)
iShares MSCI China ETF (BCHI39) Historical

BCHI39 iShares MSCI China ETF

28.96

-0.29 (-0.99%)

Jun 07 2024 - Closed

Delayed by 15 minutes

BCHI39 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	28.96	-0.29	-0.99%	28.92	28.96	28.83	1,362
Jun 06 2024	29.25	-0.12	-0.41%	29.23	29.25	29.16	12,670
Jun 05 2024	29.37	0.09	0.31%	29.29	29.43	29.22	1,560
Jun 04 2024	29.28	0.53	1.84%	29.20	29.28	29.20	50,013
Jun 03 2024	28.75	0.10	0.35%	28.75	28.75	28.60	2,155
May 31 2024	28.65	-0.24	-0.83%	28.68	28.68	28.47	128
May 29 2024	28.89	-0.09	-0.31%	28.65	28.91	28.65	5,895
May 28 2024	28.98	0.17	0.59%	29.17	29.17	28.94	1,180
May 27 2024	28.81	-0.17	-0.59%	28.98	28.98	28.81	810
May 24 2024	28.98	0.05	0.17%	28.93	28.98	28.93	81
May 23 2024	28.93	-0.71	-2.40%	29.20	29.20	28.93	694
May 22 2024	29.64	0.12	0.41%	29.52	29.82	29.50	1,468
May 21 2024	29.52	-0.45	-1.50%	29.52	29.52	29.52	400
May 20 2024	29.97	-0.35	-1.15%	30.39	30.39	29.97	1,973
May 17 2024	30.32	0.17	0.56%	30.28	30.51	30.15	23,887
May 16 2024	30.15	0.42	1.41%	29.73	30.24	29.73	6,414
May 15 2024	29.73	0.30	1.02%	29.69	29.73	29.55	4,237
May 14 2024	29.43	-0.26	-0.88%	29.52	29.52	29.34	6,349
May 13 2024	29.69	0.53	1.82%	29.17	29.70	29.17	1,692
May 10 2024	29.16	0.39	1.36%	26.32	29.16	26.32	331
May 09 2024	28.77	0.97	3.49%	28.80	28.98	28.74	4,870
May 08 2024	27.80	-0.22	-0.79%	27.85	27.85	27.80	110
May 07 2024	28.02	-0.25	-0.88%	28.33	28.33	28.02	107
May 06 2024	28.27	-0.03	-0.11%	28.30	28.51	28.27	392
May 03 2024	28.30	-0.08	-0.28%	28.38	28.38	28.17	151
May 02 2024	28.38	1.03	3.77%	27.71	28.43	27.71	1,008
Apr 30 2024	27.35	0.05	0.18%	27.30	27.35	27.20	49
Apr 29 2024	27.30	0.15	0.55%	27.15	27.30	27.09	3,862
Apr 26 2024	27.15	0.30	1.12%	27.09	27.15	27.09	28
Apr 25 2024	26.85	0.27	1.02%	26.62	26.85	26.61	40
Apr 24 2024	26.58	0.57	2.19%	26.55	26.70	26.52	955
Apr 23 2024	26.01	0.50	1.96%	26.21	26.21	26.00	1,308
Apr 22 2024	25.51	-0.29	-1.12%	25.78	25.95	25.51	1,056
Apr 19 2024	25.80	-0.08	-0.31%	26.00	26.00	25.80	658
Apr 18 2024	25.88	0.28	1.09%	25.62	26.01	25.62	57
Apr 17 2024	25.60	-0.04	-0.16%	25.64	25.64	25.60	6
Apr 16 2024	25.64	0.17	0.67%	25.57	25.76	25.57	5,869
Apr 15 2024	25.47	0.47	1.88%	25.71	25.71	25.47	251
Apr 12 2024	25.00	-0.74	-2.87%	25.62	25.62	25.00	683
Apr 11 2024	25.74	0.24	0.94%	25.81	25.88	25.68	94
Apr 10 2024	25.50	0.16	0.63%	25.00	25.50	25.00	309
Apr 09 2024	25.34	0.05	0.20%	25.35	25.35	25.31	29
Apr 08 2024	25.29	-0.08	-0.32%	25.40	25.41	25.20	1,466
Apr 05 2024	25.37	-0.01	-0.04%	25.21	25.38	25.17	367
Apr 04 2024	25.38	-0.09	-0.35%	25.45	25.49	25.38	5,318
Apr 03 2024	25.47	-0.12	-0.47%	25.47	25.47	25.40	1,566
Apr 02 2024	25.59	0.09	0.35%	25.50	25.65	25.50	667
Apr 01 2024	25.50	0.93	3.79%	25.45	25.54	25.38	1,845
Mar 28 2024	24.57	0.03	0.12%	24.79	24.98	24.57	1,303
Mar 27 2024	24.54	-0.18	-0.73%	24.53	24.54	24.45	3,386
Mar 26 2024	24.72	0.22	0.90%	24.01	24.74	24.01	121
Mar 25 2024	24.50	-0.16	-0.65%	24.66	24.66	24.48	328
Mar 22 2024	24.66	-0.27	-1.08%	24.56	24.74	24.56	1,131
Mar 21 2024	24.93	-0.19	-0.76%	25.12	25.22	24.93	476
Mar 20 2024	25.12	-0.02	-0.08%	25.30	25.30	25.12	1,455
Mar 19 2024	25.14	-0.21	-0.83%	25.25	25.27	25.06	733
Mar 18 2024	25.35	0.36	1.44%	25.23	25.35	25.23	19
Mar 15 2024	24.99	0.00	0.00%	25.08	25.10	24.99	7,827
Mar 14 2024	24.99	-0.45	-1.77%	25.44	25.44	24.99	4,535
Mar 13 2024	25.44	0.20	0.79%	25.47	25.68	25.44	1,898
Mar 12 2024	25.24	0.46	1.86%	24.24	25.32	24.24	2,352
Mar 11 2024	24.78	0.54	2.23%	24.54	24.88	24.54	1,896

iShares MSCI China ETF

BNP Paribas Issuance

Bitlocus Token (Wormhole)

Equatorial Palm Oil

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions