iShares MSCI China ETF (MCHI)
NASDAQ: MCHI · Real-Time Price · USD
59.06
-0.17 (-0.29%)
At close: Feb 27, 2026, 4:00 PM EST
59.49
+0.43 (0.73%)
After-hours: Feb 27, 2026, 7:56 PM EST
MCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 59.13 | 59.32 | 58.95 | 59.06 | 59.06 | -0.29% | 2,718,463 |
| Feb 26, 2026 | 59.32 | 59.45 | 58.81 | 59.23 | 59.23 | -2.37% | 2,568,934 |
| Feb 25, 2026 | 60.65 | 60.73 | 60.20 | 60.67 | 60.67 | 0.40% | 2,896,667 |
| Feb 24, 2026 | 60.11 | 60.60 | 60.08 | 60.43 | 60.43 | -0.54% | 5,163,066 |
| Feb 23, 2026 | 61.31 | 61.42 | 60.70 | 60.76 | 60.76 | -0.41% | 1,753,641 |
| Feb 20, 2026 | 59.68 | 61.04 | 59.68 | 61.01 | 61.01 | 0.48% | 3,762,641 |
| Feb 19, 2026 | 60.72 | 60.81 | 60.43 | 60.72 | 60.72 | -0.38% | 1,423,476 |
| Feb 18, 2026 | 60.94 | 61.24 | 60.85 | 60.95 | 60.95 | 0.56% | 3,467,864 |
| Feb 17, 2026 | 60.52 | 60.80 | 60.11 | 60.61 | 60.61 | 0.43% | 2,095,322 |
| Feb 13, 2026 | 60.04 | 60.53 | 59.87 | 60.35 | 60.35 | -0.38% | 4,306,778 |
| Feb 12, 2026 | 61.44 | 61.51 | 60.27 | 60.58 | 60.58 | -2.18% | 4,027,342 |
| Feb 11, 2026 | 61.76 | 62.02 | 61.33 | 61.93 | 61.93 | -0.10% | 1,983,079 |
| Feb 10, 2026 | 61.87 | 62.24 | 61.63 | 61.99 | 61.99 | 0.03% | 1,760,801 |
| Feb 9, 2026 | 61.64 | 62.10 | 61.46 | 61.97 | 61.97 | 0.49% | 3,245,212 |
| Feb 6, 2026 | 60.90 | 61.67 | 60.88 | 61.67 | 61.67 | 2.61% | 2,760,214 |
| Feb 5, 2026 | 60.71 | 60.95 | 60.04 | 60.10 | 60.10 | -0.35% | 4,829,028 |
| Feb 4, 2026 | 60.96 | 60.97 | 59.94 | 60.31 | 60.31 | -1.24% | 6,893,024 |
| Feb 3, 2026 | 61.14 | 61.38 | 60.51 | 61.07 | 61.07 | -0.88% | 4,704,265 |
| Feb 2, 2026 | 61.64 | 61.91 | 61.46 | 61.61 | 61.61 | -1.27% | 3,441,660 |
| Jan 30, 2026 | 63.10 | 63.30 | 61.96 | 62.40 | 62.40 | -2.85% | 4,691,844 |
| Jan 29, 2026 | 64.62 | 64.91 | 63.44 | 64.23 | 64.23 | 0.50% | 4,582,725 |
| Jan 28, 2026 | 64.19 | 64.23 | 63.63 | 63.91 | 63.91 | 0.98% | 3,109,568 |
| Jan 27, 2026 | 63.28 | 63.39 | 63.05 | 63.29 | 63.29 | 1.01% | 2,110,049 |
| Jan 26, 2026 | 62.50 | 62.86 | 62.38 | 62.66 | 62.66 | -0.13% | 2,987,704 |
| Jan 23, 2026 | 62.56 | 62.78 | 62.31 | 62.74 | 62.74 | -0.06% | 2,493,776 |
| Jan 22, 2026 | 62.82 | 63.15 | 62.72 | 62.78 | 62.78 | 0.46% | 2,527,287 |
| Jan 21, 2026 | 62.49 | 62.75 | 62.07 | 62.49 | 62.49 | 1.36% | 4,120,490 |
| Jan 20, 2026 | 61.85 | 62.28 | 61.58 | 61.65 | 61.65 | -1.39% | 2,877,700 |
| Jan 16, 2026 | 62.91 | 62.94 | 62.18 | 62.52 | 62.52 | -1.68% | 2,265,880 |
| Jan 15, 2026 | 63.32 | 63.88 | 62.98 | 63.59 | 63.59 | 0.06% | 3,054,670 |
| Jan 14, 2026 | 63.39 | 63.60 | 63.22 | 63.55 | 63.55 | 0.05% | 5,400,794 |
| Jan 13, 2026 | 63.74 | 63.88 | 63.24 | 63.52 | 63.52 | -1.15% | 2,550,927 |
| Jan 12, 2026 | 63.02 | 64.32 | 62.98 | 64.26 | 64.26 | 3.28% | 3,459,282 |
| Jan 9, 2026 | 62.20 | 62.30 | 61.81 | 62.22 | 62.22 | -0.10% | 1,760,712 |
| Jan 8, 2026 | 61.52 | 62.31 | 61.49 | 62.28 | 62.28 | 0.65% | 2,388,154 |
| Jan 7, 2026 | 62.21 | 62.24 | 61.88 | 61.88 | 61.88 | -1.32% | 2,576,271 |
| Jan 6, 2026 | 62.95 | 63.18 | 62.70 | 62.71 | 62.71 | 0.06% | 2,999,893 |
| Jan 5, 2026 | 61.96 | 62.69 | 61.75 | 62.67 | 62.67 | 0.69% | 3,309,822 |
| Jan 2, 2026 | 61.83 | 62.30 | 61.75 | 62.24 | 62.24 | 3.61% | 3,187,035 |
| Dec 31, 2025 | 60.30 | 60.30 | 59.95 | 60.07 | 60.07 | -0.84% | 1,186,128 |
| Dec 30, 2025 | 60.65 | 60.77 | 60.52 | 60.58 | 60.58 | 0.35% | 1,684,821 |
| Dec 29, 2025 | 60.10 | 60.38 | 60.07 | 60.37 | 60.37 | -1.47% | 3,676,019 |
| Dec 26, 2025 | 60.88 | 61.28 | 60.81 | 61.27 | 61.27 | 1.09% | 981,583 |
| Dec 24, 2025 | 60.61 | 60.74 | 60.58 | 60.61 | 60.61 | -0.10% | 1,159,711 |
| Dec 23, 2025 | 60.46 | 60.67 | 60.21 | 60.67 | 60.67 | -0.36% | 1,219,368 |
| Dec 22, 2025 | 60.72 | 61.01 | 60.62 | 60.89 | 60.89 | 0.43% | 2,600,067 |
| Dec 19, 2025 | 60.57 | 60.87 | 60.49 | 60.63 | 60.63 | 1.07% | 1,779,959 |
| Dec 18, 2025 | 60.15 | 60.36 | 59.97 | 59.99 | 59.99 | 0.87% | 2,913,460 |
| Dec 17, 2025 | 60.23 | 60.34 | 59.44 | 59.47 | 59.47 | -0.39% | 2,642,959 |
| Dec 16, 2025 | 59.52 | 59.75 | 59.29 | 59.70 | 59.70 | -1.92% | 3,367,354 |
| Dec 15, 2025 | 61.31 | 61.46 | 60.82 | 60.87 | 60.13 | -1.06% | 2,348,542 |
| Dec 12, 2025 | 62.08 | 62.26 | 61.27 | 61.52 | 60.78 | -0.28% | 2,339,749 |
| Dec 11, 2025 | 61.41 | 61.75 | 61.17 | 61.69 | 60.95 | -0.19% | 2,737,136 |
| Dec 10, 2025 | 61.57 | 62.04 | 61.45 | 61.81 | 61.06 | 0.75% | 1,782,481 |
| Dec 9, 2025 | 61.22 | 61.43 | 61.07 | 61.35 | 60.61 | -1.40% | 2,834,943 |
| Dec 8, 2025 | 62.28 | 62.29 | 61.95 | 62.22 | 61.47 | -0.70% | 2,696,194 |
| Dec 5, 2025 | 62.67 | 62.79 | 62.49 | 62.66 | 61.90 | 1.10% | 3,323,607 |
| Dec 4, 2025 | 62.00 | 62.03 | 61.76 | 61.98 | 61.23 | 0.16% | 3,253,670 |
| Dec 3, 2025 | 61.55 | 61.91 | 61.46 | 61.88 | 61.13 | -0.58% | 3,221,723 |
| Dec 2, 2025 | 62.35 | 62.35 | 61.91 | 62.24 | 61.49 | -0.67% | 2,073,138 |
| Dec 1, 2025 | 62.39 | 62.92 | 62.36 | 62.66 | 61.90 | 0.74% | 2,287,111 |
| Nov 28, 2025 | 62.04 | 62.31 | 61.94 | 62.20 | 61.45 | 0.47% | 945,065 |
| Nov 26, 2025 | 62.05 | 62.36 | 61.35 | 61.91 | 61.16 | -0.47% | 2,477,579 |
| Nov 25, 2025 | 62.49 | 62.56 | 61.96 | 62.20 | 61.45 | 0.39% | 1,403,670 |
| Nov 24, 2025 | 61.57 | 62.03 | 61.55 | 61.96 | 61.21 | 1.71% | 2,497,509 |
| Nov 21, 2025 | 60.28 | 61.23 | 60.07 | 60.92 | 60.18 | 0.07% | 2,692,486 |
| Nov 20, 2025 | 62.15 | 62.36 | 60.84 | 60.88 | 60.14 | -1.66% | 1,971,087 |
| Nov 19, 2025 | 62.09 | 62.26 | 61.74 | 61.91 | 61.16 | -0.82% | 2,087,144 |
| Nov 18, 2025 | 62.11 | 62.62 | 62.02 | 62.42 | 61.67 | -0.57% | 4,478,789 |
| Nov 17, 2025 | 63.04 | 63.84 | 62.59 | 62.78 | 62.02 | -1.13% | 1,810,090 |
| Nov 14, 2025 | 63.58 | 64.23 | 63.09 | 63.50 | 62.73 | -1.49% | 3,836,704 |
| Nov 13, 2025 | 65.34 | 65.37 | 64.02 | 64.46 | 63.68 | -0.19% | 3,934,265 |
| Nov 12, 2025 | 64.77 | 64.81 | 64.28 | 64.58 | 63.80 | 0.08% | 2,076,363 |
| Nov 11, 2025 | 64.73 | 64.90 | 64.50 | 64.53 | 63.75 | -0.26% | 1,396,685 |
| Nov 10, 2025 | 64.50 | 64.77 | 64.25 | 64.70 | 63.92 | 1.71% | 1,666,637 |
| Nov 7, 2025 | 63.17 | 63.61 | 62.83 | 63.61 | 62.84 | -0.56% | 2,008,448 |
| Nov 6, 2025 | 64.25 | 64.53 | 63.76 | 63.97 | 63.20 | 0.96% | 3,534,866 |
| Nov 5, 2025 | 63.00 | 63.52 | 62.90 | 63.36 | 62.59 | 1.00% | 1,609,391 |
| Nov 4, 2025 | 62.66 | 63.19 | 62.59 | 62.73 | 61.97 | -1.29% | 1,944,990 |
| Nov 3, 2025 | 63.60 | 63.63 | 63.21 | 63.55 | 62.78 | -0.03% | 1,593,894 |
| Oct 31, 2025 | 63.43 | 63.74 | 63.09 | 63.57 | 62.80 | -1.26% | 2,778,176 |
| Oct 30, 2025 | 64.37 | 64.71 | 64.22 | 64.38 | 63.60 | -1.69% | 2,722,951 |
| Oct 29, 2025 | 65.60 | 65.84 | 65.10 | 65.49 | 64.70 | 0.57% | 3,591,645 |
| Oct 28, 2025 | 64.90 | 65.21 | 64.75 | 65.12 | 64.33 | -0.72% | 2,830,244 |
| Oct 27, 2025 | 65.71 | 65.72 | 65.49 | 65.59 | 64.80 | 1.67% | 1,747,470 |
| Oct 24, 2025 | 64.70 | 64.73 | 64.48 | 64.51 | 63.73 | 0.62% | 1,324,292 |
| Oct 23, 2025 | 63.72 | 64.40 | 63.64 | 64.11 | 63.34 | 1.71% | 1,829,204 |
| Oct 22, 2025 | 63.24 | 63.56 | 62.54 | 63.03 | 62.27 | -0.65% | 2,384,336 |
| Oct 21, 2025 | 63.76 | 63.76 | 63.37 | 63.44 | 62.67 | -1.06% | 2,064,625 |
| Oct 20, 2025 | 63.28 | 64.25 | 63.16 | 64.12 | 63.35 | 1.28% | 2,049,312 |
| Oct 17, 2025 | 62.40 | 63.45 | 62.36 | 63.31 | 62.55 | -0.14% | 2,798,604 |
| Oct 16, 2025 | 63.54 | 63.81 | 63.23 | 63.40 | 62.63 | 0.24% | 2,644,867 |
| Oct 15, 2025 | 63.39 | 63.63 | 62.90 | 63.25 | 62.49 | 1.07% | 2,824,315 |
| Oct 14, 2025 | 62.10 | 63.17 | 62.02 | 62.58 | 61.82 | -1.14% | 9,046,415 |
| Oct 13, 2025 | 63.58 | 63.72 | 63.16 | 63.30 | 62.54 | 3.11% | 3,781,606 |
| Oct 10, 2025 | 64.59 | 65.00 | 61.00 | 61.39 | 60.65 | -5.73% | 16,704,814 |
| Oct 9, 2025 | 66.13 | 66.16 | 64.93 | 65.12 | 64.33 | -1.53% | 1,801,191 |
| Oct 8, 2025 | 65.98 | 66.18 | 65.66 | 66.13 | 65.33 | 0.49% | 1,899,096 |
| Oct 7, 2025 | 66.70 | 66.77 | 65.69 | 65.81 | 65.02 | -1.25% | 3,126,052 |
| Oct 6, 2025 | 66.37 | 66.83 | 66.27 | 66.64 | 65.84 | 0.14% | 2,180,054 |