iShares MSCI China ETF (MCHI)
NASDAQ: MCHI · Real-Time Price · USD
56.76
-0.36 (-0.63%)
At close: Apr 28, 2026, 4:00 PM EDT
57.03
+0.27 (0.47%)
After-hours: Apr 28, 2026, 7:45 PM EDT
MCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.56 | 56.83 | 56.51 | 56.76 | 56.76 | -0.63% | 2,243,043 |
| Apr 27, 2026 | 57.18 | 57.29 | 57.02 | 57.12 | 57.12 | -1.19% | 1,871,427 |
| Apr 24, 2026 | 57.54 | 57.86 | 57.36 | 57.81 | 57.81 | 0.94% | 2,775,439 |
| Apr 23, 2026 | 57.64 | 57.73 | 56.84 | 57.27 | 57.27 | -1.77% | 2,484,657 |
| Apr 22, 2026 | 58.40 | 58.51 | 58.18 | 58.30 | 58.30 | 0.24% | 1,703,396 |
| Apr 21, 2026 | 58.97 | 59.02 | 58.06 | 58.16 | 58.16 | -1.92% | 2,052,745 |
| Apr 20, 2026 | 59.16 | 59.41 | 58.98 | 59.30 | 59.30 | 0.02% | 1,304,236 |
| Apr 17, 2026 | 59.29 | 59.72 | 59.09 | 59.29 | 59.29 | 1.02% | 2,254,229 |
| Apr 16, 2026 | 58.78 | 59.03 | 58.48 | 58.69 | 58.69 | 1.14% | 2,984,977 |
| Apr 15, 2026 | 57.71 | 58.07 | 57.61 | 58.03 | 58.03 | 0.02% | 1,579,306 |
| Apr 14, 2026 | 57.55 | 58.12 | 57.53 | 58.02 | 58.02 | 1.17% | 3,899,278 |
| Apr 13, 2026 | 56.68 | 57.38 | 56.66 | 57.35 | 57.35 | 0.30% | 2,229,195 |
| Apr 10, 2026 | 57.44 | 57.56 | 57.10 | 57.18 | 57.18 | -0.05% | 1,560,950 |
| Apr 9, 2026 | 56.92 | 57.23 | 56.56 | 57.21 | 57.21 | -0.16% | 1,928,737 |
| Apr 8, 2026 | 57.61 | 57.73 | 57.13 | 57.30 | 57.30 | 3.04% | 2,685,429 |
| Apr 7, 2026 | 55.51 | 55.69 | 55.02 | 55.61 | 55.61 | -0.39% | 4,716,378 |
| Apr 6, 2026 | 55.53 | 56.12 | 55.53 | 55.83 | 55.83 | -0.02% | 1,807,628 |
| Apr 2, 2026 | 55.28 | 56.06 | 55.20 | 55.84 | 55.84 | -0.29% | 2,053,260 |
| Apr 1, 2026 | 56.10 | 56.50 | 55.90 | 56.00 | 56.00 | -0.32% | 9,765,170 |
| Mar 31, 2026 | 55.00 | 56.25 | 54.92 | 56.18 | 56.18 | 2.24% | 5,779,401 |
| Mar 30, 2026 | 55.22 | 55.33 | 54.78 | 54.95 | 54.95 | 0.24% | 2,785,742 |
| Mar 27, 2026 | 55.23 | 55.26 | 54.76 | 54.82 | 54.82 | -0.40% | 2,993,615 |
| Mar 26, 2026 | 55.28 | 55.70 | 55.00 | 55.04 | 55.04 | -2.84% | 4,258,701 |
| Mar 25, 2026 | 56.52 | 56.82 | 56.36 | 56.65 | 56.65 | 1.82% | 3,527,313 |
| Mar 24, 2026 | 55.39 | 55.83 | 55.26 | 55.64 | 55.64 | 0.09% | 3,765,496 |
| Mar 23, 2026 | 55.50 | 56.18 | 55.31 | 55.59 | 55.59 | 0.69% | 5,937,907 |
| Mar 20, 2026 | 56.00 | 56.04 | 55.10 | 55.21 | 55.21 | -2.82% | 3,866,530 |
| Mar 19, 2026 | 56.20 | 57.09 | 55.99 | 56.81 | 56.81 | -0.73% | 8,388,535 |
| Mar 18, 2026 | 57.95 | 58.10 | 57.21 | 57.23 | 57.23 | -2.07% | 2,640,188 |
| Mar 17, 2026 | 58.71 | 58.79 | 58.37 | 58.44 | 58.44 | -0.44% | 4,365,942 |
| Mar 16, 2026 | 58.59 | 58.85 | 58.54 | 58.70 | 58.70 | 1.59% | 5,554,928 |
| Mar 13, 2026 | 58.14 | 58.44 | 57.67 | 57.78 | 57.78 | 0.17% | 4,262,533 |
| Mar 12, 2026 | 57.95 | 58.12 | 57.52 | 57.68 | 57.68 | -1.08% | 3,950,904 |
| Mar 11, 2026 | 58.35 | 58.48 | 58.01 | 58.31 | 58.31 | -0.66% | 5,535,903 |
| Mar 10, 2026 | 58.29 | 59.40 | 58.16 | 58.70 | 58.70 | 1.79% | 5,579,370 |
| Mar 9, 2026 | 56.74 | 57.78 | 56.48 | 57.67 | 57.67 | 1.67% | 6,791,491 |
| Mar 6, 2026 | 56.40 | 56.95 | 56.21 | 56.72 | 56.72 | 0.96% | 5,015,405 |
| Mar 5, 2026 | 56.18 | 56.57 | 55.83 | 56.18 | 56.18 | -1.66% | 10,528,202 |
| Mar 4, 2026 | 57.00 | 57.24 | 56.66 | 57.13 | 57.13 | 0.40% | 4,000,359 |
| Mar 3, 2026 | 56.49 | 57.15 | 55.77 | 56.90 | 56.90 | -2.75% | 12,731,338 |
| Mar 2, 2026 | 57.87 | 58.73 | 57.86 | 58.51 | 58.51 | -0.93% | 5,837,044 |
| Feb 27, 2026 | 59.13 | 59.32 | 58.95 | 59.06 | 59.06 | -0.29% | 3,239,617 |
| Feb 26, 2026 | 59.32 | 59.45 | 58.81 | 59.23 | 59.23 | -2.37% | 3,088,173 |
| Feb 25, 2026 | 60.65 | 60.73 | 60.20 | 60.67 | 60.67 | 0.40% | 2,897,137 |
| 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% | 1,753,755 |
| Feb 20, 2026 | 59.68 | 61.04 | 59.68 | 61.01 | 61.01 | 0.48% | 3,763,013 |
| Feb 19, 2026 | 60.72 | 60.81 | 60.43 | 60.72 | 60.72 | -0.38% | 1,852,283 |
| Feb 18, 2026 | 60.94 | 61.24 | 60.85 | 60.95 | 60.95 | 0.56% | 3,467,988 |
| Feb 17, 2026 | 60.52 | 60.80 | 60.11 | 60.61 | 60.61 | 0.43% | 2,146,442 |
| Feb 13, 2026 | 60.04 | 60.53 | 59.87 | 60.35 | 60.35 | -0.38% | 4,307,473 |
| Feb 12, 2026 | 61.44 | 61.51 | 60.27 | 60.58 | 60.58 | -2.18% | 4,028,606 |
| Feb 11, 2026 | 61.76 | 62.02 | 61.33 | 61.93 | 61.93 | -0.10% | 1,984,054 |
| Feb 10, 2026 | 61.87 | 62.24 | 61.63 | 61.99 | 61.99 | 0.03% | 1,777,353 |
| Feb 9, 2026 | 61.64 | 62.10 | 61.46 | 61.97 | 61.97 | 0.49% | 3,245,739 |
| Feb 6, 2026 | 60.90 | 61.67 | 60.88 | 61.67 | 61.67 | 2.61% | 2,760,916 |
| Feb 5, 2026 | 60.71 | 60.95 | 60.04 | 60.10 | 60.10 | -0.35% | 4,829,275 |
| 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 |