MCHI Historical Prices
NASDAQ: MCHIiSharesGreater China RegionETFUSD
52.41+1.05 (+2.04%)
Market open · Delayed 15 min · as of Oct 9, 10:44 AM ET
MCHI price history
The price history for iShares MSCI China (MCHI) on this page begins on March 28, 2011, when the stock closed at $52.62; it most recently closed at $51.36 on October 5, 2026. The highest price in this record is $97.55, reached on February 15, 2021; the latest close is 47.4% below that peak. Across the 14 complete calendar years in the table, MCHI finished higher in 7 and lower in 7. Its best year was 2017 (+52.2%) and its worst was 2022 (-24.3%).
Over roughly 16 years the share price changed -2.4%, a -0.2% compound annual price return (excluding dividends). In the last 12 months alone, MCHI has lost 22.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
MCHI returns
1 week
-1.44%
1 month
-4.80%
3 months
-3.44%
6 months
-10.23%
Year to date
-14.50%
1 year
-22.33%
3 years
+18.97%
5 years
-27.08%
MCHI price return, excluding dividends.
MCHI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 51.36 | -17.48% |
| 2025 | 62.24 | +34.17% |
| 2024 | 46.39 | +13.87% |
| 2023 | 40.74 | -14.23% |
| 2022 | 47.50 | -24.33% |
| 2021 | 62.77 | -22.48% |
| 2020 | 80.97 | +24.59% |
| 2019 | 64.99 | +22.46% |
| 2018 | 53.07 | -20.24% |
| 2017 | 66.54 | +52.16% |
| 2016 | 43.73 | -1.99% |
| 2015 | 44.62 | -11.22% |
| 2014 | 50.26 | +8.44% |
| 2013 | 46.35 | -6.83% |
| 2012 | 49.75 | +23.66% |
| 2011* | 40.23 | -23.55% |
MCHI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 51.38 | 51.50 | 51.10 | 51.36 | -0.54% | |
| 51.66 | 51.72 | 51.45 | 51.64 | -1.11% | |
| 52.20 | 52.33 | 51.97 | 52.22 | -0.11% | |
| 51.74 | 52.37 | 51.70 | 52.28 | +2.03% | |
| 51.41 | 51.50 | 51.05 | 51.24 | -1.67% | |
| 52.16 | 52.63 | 51.89 | 52.11 | -0.15% | |
| 52.49 | 52.51 | 52.18 | 52.19 | +0.17% | |
| 52.19 | 52.19 | 51.83 | 52.10 | -0.84% | |
| 52.55 | 52.75 | 52.50 | 52.54 | -0.15% | |
| 52.61 | 52.75 | 52.47 | 52.62 | -0.38% | |
| 53.06 | 53.11 | 52.71 | 52.82 | -0.66% | |
| 53.43 | 53.52 | 53.11 | 53.17 | -1.99% | |
| 54.43 | 54.60 | 54.08 | 54.25 | +0.46% | |
| 53.83 | 54.05 | 53.55 | 54.00 | +1.75% | |
| 52.89 | 53.11 | 52.84 | 53.07 | +0.76% | |
| 52.66 | 52.79 | 52.54 | 52.67 | +0.69% | |
| 52.74 | 52.81 | 52.16 | 52.31 | -1.13% | |
| 53.05 | 53.13 | 52.85 | 52.91 | -0.77% | |
| 53.06 | 53.56 | 53.06 | 53.32 | +0.68% | |
| 53.09 | 53.29 | 52.95 | 52.96 | +0.30% | |
| 53.04 | 53.06 | 52.78 | 52.80 | -1.01% | |
| 53.84 | 53.89 | 53.31 | 53.34 | -1.13% | |
| 54.14 | 54.15 | 53.81 | 53.95 | -1.75% | |
| 54.64 | 54.94 | 54.64 | 54.91 | +0.99% | |
| 54.12 | 54.55 | 53.99 | 54.37 | -0.31% | |
| 54.48 | 54.72 | 54.44 | 54.54 | +0.24% | |
| 54.44 | 54.84 | 54.31 | 54.41 | -0.57% | |
| 55.20 | 55.22 | 54.69 | 54.72 | -0.92% | |
| 55.24 | 55.53 | 55.03 | 55.23 | +0.60% | |
| 55.03 | 55.06 | 54.82 | 54.90 | -0.36% | |
| 55.18 | 55.37 | 55.08 | 55.10 | -0.04% | |
| 54.83 | 55.15 | 54.77 | 55.12 | +0.35% | |
| 54.77 | 55.01 | 54.70 | 54.93 | -1.31% | |
| 56.00 | 56.04 | 55.61 | 55.66 | +0.27% | |
| 55.09 | 55.52 | 54.96 | 55.51 | +0.22% | |
| 55.16 | 55.48 | 55.16 | 55.39 | +0.89% | |
| 55.12 | 55.34 | 54.87 | 54.90 | -0.29% | |
| 55.05 | 55.22 | 54.94 | 55.06 | +0.79% | |
| 54.43 | 54.73 | 54.41 | 54.63 | +0.39% | |
| 54.80 | 54.91 | 54.36 | 54.42 | -1.20% | |
| 55.35 | 55.40 | 54.96 | 55.08 | -0.97% | |
| 55.88 | 55.91 | 55.55 | 55.62 | -2.30% | |
| 56.54 | 56.96 | 56.44 | 56.93 | +0.64% | |
| 56.30 | 56.64 | 56.30 | 56.57 | +1.18% | |
| 55.86 | 55.97 | 55.59 | 55.91 | -0.18% | |
| 56.51 | 56.51 | 55.95 | 56.01 | -0.14% | |
| 55.52 | 56.13 | 55.43 | 56.09 | +0.34% | |
| 55.80 | 56.03 | 55.74 | 55.90 | +0.18% | |
| 55.47 | 55.82 | 55.24 | 55.80 | +0.54% | |
| 55.22 | 55.52 | 54.94 | 55.50 | +0.78% | |
| 54.75 | 55.67 | 54.75 | 55.07 | +1.21% | |
| 54.09 | 54.51 | 53.94 | 54.41 | +0.28% | |
| 53.97 | 54.33 | 53.82 | 54.26 | +1.74% | |
| 53.17 | 53.57 | 53.13 | 53.33 | -0.04% | |
| 53.75 | 53.81 | 53.21 | 53.35 | -0.41% | |
| 53.78 | 53.79 | 53.53 | 53.57 | -0.80% | |
| 54.33 | 54.35 | 53.98 | 54.00 | -0.15% | |
| 54.13 | 54.60 | 53.97 | 54.08 | +2.13% | |
| 52.67 | 52.99 | 52.62 | 52.95 | -2.20% | |
| 54.32 | 54.47 | 54.06 | 54.14 | -0.02% | |
| 53.96 | 54.57 | 53.92 | 54.15 | +1.73% | |
| 53.41 | 53.56 | 53.13 | 53.23 | +1.33% | |
| 52.73 | 52.96 | 52.40 | 52.53 | -1.13% | |
| 53.11 | 53.38 | 53.03 | 53.13 | -0.11% | |
| 52.90 | 53.22 | 52.82 | 53.19 | +0.64% | |
| 52.84 | 53.05 | 52.64 | 52.85 | +2.07% | |
| 51.92 | 52.23 | 51.59 | 51.78 | -0.46% | |
| 51.79 | 52.06 | 51.69 | 52.02 | +2.18% | |
| 51.11 | 51.40 | 50.57 | 50.91 | -1.20% | |
| 50.64 | 51.87 | 50.64 | 51.53 | +0.98% | |
| 50.87 | 51.17 | 50.66 | 51.03 | +0.47% | |
| 50.63 | 50.93 | 50.63 | 50.79 | +0.61% | |
| 49.88 | 50.58 | 49.88 | 50.48 | -0.59% | |
| 51.09 | 51.21 | 50.56 | 50.78 | -1.26% | |
| 51.43 | 51.74 | 51.34 | 51.43 | -0.73% | |
| 51.61 | 52.01 | 51.61 | 51.81 | -1.99% | |
| 52.79 | 53.16 | 52.65 | 52.86 | +0.17% | |
| 52.89 | 52.92 | 52.62 | 52.77 | -0.43% | |
| 53.69 | 53.99 | 52.88 | 53.00 | -2.09% | |
| 54.01 | 54.15 | 53.85 | 54.13 | -1.46% | |
| 55.03 | 55.15 | 54.82 | 54.93 | +0.18% | |
| 54.83 | 54.87 | 54.50 | 54.83 | +0.90% | |
| 53.50 | 54.40 | 53.40 | 54.34 | +0.43% | |
| 54.27 | 54.61 | 54.08 | 54.11 | -0.35% | |
| 54.72 | 54.87 | 53.76 | 54.30 | +0.69% | |
| 54.35 | 54.52 | 53.91 | 53.93 | -0.94% | |
| 55.11 | 55.19 | 54.10 | 54.44 | -2.31% | |
| 55.98 | 56.32 | 55.70 | 55.73 | -0.45% | |
| 56.34 | 56.45 | 55.93 | 55.98 | -2.12% | |
| 57.28 | 57.62 | 57.07 | 57.19 | +3.23% | |
| 55.18 | 55.64 | 55.04 | 55.40 | +0.54% | |
| 55.03 | 55.42 | 54.90 | 55.10 | +0.20% | |
| 54.54 | 55.08 | 54.46 | 54.99 | -0.85% | |
| 55.16 | 55.55 | 55.10 | 55.46 | -1.14% | |
| 55.85 | 56.11 | 55.85 | 56.10 | +1.01% | |
| 54.93 | 55.64 | 54.86 | 55.54 | -0.75% | |
| 55.53 | 56.07 | 55.27 | 55.96 | -1.17% | |
| 56.55 | 56.72 | 56.11 | 56.62 | +0.07% | |
| 56.41 | 56.71 | 56.36 | 56.58 | +0.39% | |
| 56.63 | 56.67 | 56.20 | 56.36 | -0.49% | |
| 57.06 | 57.13 | 56.62 | 56.64 | -2.51% | |
| 58.19 | 58.36 | 57.79 | 58.10 | -2.83% | |
| 58.07 | 59.93 | 58.05 | 59.79 | +2.71% | |
| 58.42 | 58.52 | 57.87 | 58.21 | -0.83% | |
| 58.73 | 58.91 | 58.65 | 58.70 | +0.65% | |
| 58.70 | 58.89 | 58.19 | 58.32 | -0.02% | |
| 59.00 | 59.05 | 58.28 | 58.33 | -0.65% | |
| 57.87 | 58.83 | 57.78 | 58.71 | +2.60% | |
| 57.51 | 57.54 | 57.22 | 57.22 | -0.14% | |
| 57.37 | 57.69 | 57.18 | 57.30 | -0.73% | |
| 57.57 | 58.01 | 57.55 | 57.72 | +0.26% | |
| 56.86 | 57.69 | 56.79 | 57.57 | +1.30% | |
| 57.11 | 57.18 | 56.72 | 56.83 | +0.12% | |
| 56.56 | 56.83 | 56.51 | 56.76 | -0.63% | |
| 57.18 | 57.29 | 57.02 | 57.12 | -1.19% | |
| 57.54 | 57.86 | 57.36 | 57.81 | +0.94% | |
| 57.64 | 57.73 | 56.84 | 57.27 | -1.77% | |
| 58.40 | 58.51 | 58.18 | 58.30 | +0.24% | |
| 58.97 | 59.02 | 58.06 | 58.16 | -1.92% | |
| 59.16 | 59.41 | 58.98 | 59.30 | +0.02% | |
| 59.29 | 59.72 | 59.09 | 59.29 | +1.02% | |
| 58.78 | 59.03 | 58.48 | 58.69 | +1.14% | |
| 57.71 | 58.07 | 57.61 | 58.03 | +0.02% | |
| 57.55 | 58.12 | 57.53 | 58.02 | +1.17% | |
| 56.68 | 57.38 | 56.66 | 57.35 | +0.30% | |
| 57.44 | 57.56 | 57.10 | 57.18 | -0.05% | |
| 56.92 | 57.23 | 56.56 | 57.21 | -0.16% | |
| 57.61 | 57.73 | 57.13 | 57.30 | +3.04% | |
| 55.51 | 55.69 | 55.02 | 55.61 | -0.39% | |
| 55.53 | 56.12 | 55.53 | 55.83 | -0.02% | |
| 55.28 | 56.06 | 55.20 | 55.84 | -0.29% | |
| 56.10 | 56.50 | 55.90 | 56.00 | -0.32% | |
| 55.00 | 56.25 | 54.92 | 56.18 | +2.24% | |
| 55.22 | 55.33 | 54.78 | 54.95 | +0.24% | |
| 55.23 | 55.26 | 54.76 | 54.82 | -0.40% | |
| 55.28 | 55.70 | 55.00 | 55.04 | -2.84% | |
| 56.52 | 56.82 | 56.36 | 56.65 | +1.82% | |
| 55.39 | 55.83 | 55.26 | 55.64 | +0.09% | |
| 55.50 | 56.18 | 55.31 | 55.59 | +0.69% | |
| 56.00 | 56.04 | 55.10 | 55.21 | -2.82% | |
| 56.20 | 57.09 | 55.99 | 56.81 | -0.73% | |
| 57.95 | 58.10 | 57.21 | 57.23 | -2.07% | |
| 58.71 | 58.79 | 58.37 | 58.44 | -0.44% | |
| 58.59 | 58.85 | 58.54 | 58.70 | +1.59% | |
| 58.14 | 58.44 | 57.67 | 57.78 | +0.17% | |
| 57.95 | 58.12 | 57.52 | 57.68 | -1.08% | |
| 58.35 | 58.48 | 58.01 | 58.31 | -0.66% | |
| 58.29 | 59.40 | 58.16 | 58.70 | +1.79% | |
| 56.74 | 57.78 | 56.48 | 57.67 | +1.67% | |
| 56.40 | 56.95 | 56.21 | 56.72 | +0.96% | |
| 56.18 | 56.57 | 55.83 | 56.18 | -1.66% | |
| 57.00 | 57.24 | 56.66 | 57.13 | +0.40% | |
| 56.49 | 57.15 | 55.77 | 56.90 | -2.75% | |
| 57.87 | 58.73 | 57.86 | 58.51 | -0.93% | |
| 59.13 | 59.32 | 58.95 | 59.06 | -0.29% | |
| 59.32 | 59.45 | 58.81 | 59.23 | -2.37% | |
| 60.65 | 60.73 | 60.20 | 60.67 | +0.40% | |
| 60.11 | 60.60 | 60.08 | 60.43 | -0.54% | |
| 61.31 | 61.42 | 60.70 | 60.76 | -0.41% | |
| 59.68 | 61.04 | 59.68 | 61.01 | +0.48% | |
| 60.72 | 60.81 | 60.43 | 60.72 | -0.38% | |
| 60.94 | 61.24 | 60.85 | 60.95 | +0.56% | |
| 60.52 | 60.80 | 60.11 | 60.61 | +0.43% | |
| 60.04 | 60.53 | 59.87 | 60.35 | -0.38% | |
| 61.44 | 61.51 | 60.27 | 60.58 | -2.18% | |
| 61.76 | 62.02 | 61.33 | 61.93 | -0.10% | |
| 61.87 | 62.24 | 61.63 | 61.99 | +0.03% | |
| 61.64 | 62.10 | 61.46 | 61.97 | +0.49% | |
| 60.90 | 61.67 | 60.88 | 61.67 | +2.61% | |
| 60.71 | 60.95 | 60.04 | 60.10 | -0.35% | |
| 60.96 | 60.97 | 59.94 | 60.31 | -1.24% | |
| 61.14 | 61.38 | 60.51 | 61.07 | -0.88% | |
| 61.64 | 61.91 | 61.46 | 61.61 | -1.27% | |
| 63.10 | 63.30 | 61.96 | 62.40 | -2.85% | |
| 64.62 | 64.91 | 63.44 | 64.23 | +0.50% | |
| 64.19 | 64.23 | 63.63 | 63.91 | +0.98% | |
| 63.28 | 63.39 | 63.05 | 63.29 | +1.01% | |
| 62.50 | 62.86 | 62.38 | 62.66 | -0.13% | |
| 62.56 | 62.78 | 62.31 | 62.74 | -0.06% | |
| 62.82 | 63.15 | 62.72 | 62.78 | +0.46% | |
| 62.49 | 62.75 | 62.07 | 62.49 | +1.36% | |
| 61.85 | 62.28 | 61.58 | 61.65 | -1.39% | |
| 62.91 | 62.94 | 62.18 | 62.52 | -1.68% | |
| 63.32 | 63.88 | 62.98 | 63.59 | +0.06% | |
| 63.39 | 63.60 | 63.22 | 63.55 | +0.05% | |
| 63.74 | 63.88 | 63.24 | 63.52 | -1.15% | |
| 63.02 | 64.32 | 62.98 | 64.26 | +3.28% | |
| 62.20 | 62.30 | 61.81 | 62.22 | -0.10% | |
| 61.52 | 62.31 | 61.49 | 62.28 | +0.65% | |
| 62.21 | 62.24 | 61.88 | 61.88 | -1.32% | |
| 62.95 | 63.18 | 62.70 | 62.71 | +0.06% | |
| 61.96 | 62.69 | 61.75 | 62.67 | +0.69% | |
| 61.83 | 62.30 | 61.75 | 62.24 | +3.61% | |
| 60.30 | 60.30 | 59.95 | 60.07 | -0.84% | |
| 60.65 | 60.77 | 60.52 | 60.58 | +0.35% | |
| 60.10 | 60.38 | 60.07 | 60.37 | -1.47% | |
| 60.88 | 61.28 | 60.81 | 61.27 | +1.09% | |
| 60.61 | 60.74 | 60.58 | 60.61 | -0.10% | |
| 60.46 | 60.67 | 60.21 | 60.67 | -0.36% | |
| 60.72 | 61.01 | 60.62 | 60.89 | +0.43% | |
| 60.57 | 60.87 | 60.49 | 60.63 | +1.07% | |
| 60.15 | 60.36 | 59.97 | 59.99 | +0.87% | |
| 60.23 | 60.34 | 59.44 | 59.47 | -0.39% | |
| 59.52 | 59.75 | 59.29 | 59.70 | -1.92% | |
| 61.31 | 61.46 | 60.82 | 60.87 | -1.06% | |
| 62.08 | 62.26 | 61.27 | 61.52 | -0.28% | |
| 61.41 | 61.75 | 61.17 | 61.69 | -0.19% | |
| 61.57 | 62.04 | 61.45 | 61.81 | +0.75% | |
| 61.22 | 61.43 | 61.07 | 61.35 | -1.40% | |
| 62.28 | 62.29 | 61.95 | 62.22 | -0.70% | |
| 62.67 | 62.79 | 62.49 | 62.66 | +1.10% | |
| 62.00 | 62.03 | 61.76 | 61.98 | +0.16% | |
| 61.55 | 61.91 | 61.46 | 61.88 | -0.58% | |
| 62.35 | 62.35 | 61.91 | 62.24 | -0.67% | |
| 62.39 | 62.92 | 62.36 | 62.66 | +0.74% | |
| 62.04 | 62.31 | 61.94 | 62.20 | +0.47% | |
| 62.05 | 62.36 | 61.35 | 61.91 | -0.47% | |
| 62.49 | 62.56 | 61.96 | 62.20 | +0.39% | |
| 61.57 | 62.03 | 61.55 | 61.96 | +1.71% | |
| 60.28 | 61.23 | 60.07 | 60.92 | +0.07% | |
| 62.15 | 62.36 | 60.84 | 60.88 | -1.66% | |
| 62.09 | 62.26 | 61.74 | 61.91 | -0.82% | |
| 62.11 | 62.62 | 62.02 | 62.42 | -0.57% | |
| 63.04 | 63.84 | 62.59 | 62.78 | -1.13% | |
| 63.58 | 64.23 | 63.09 | 63.50 | -1.49% | |
| 65.34 | 65.37 | 64.02 | 64.46 | -0.19% | |
| 64.77 | 64.81 | 64.28 | 64.58 | +0.08% | |
| 64.73 | 64.90 | 64.50 | 64.53 | -0.26% | |
| 64.50 | 64.77 | 64.25 | 64.70 | +1.71% | |
| 63.17 | 63.61 | 62.83 | 63.61 | -0.56% | |
| 64.25 | 64.53 | 63.76 | 63.97 | +0.96% | |
| 63.00 | 63.52 | 62.90 | 63.36 | +1.00% | |
| 62.66 | 63.19 | 62.59 | 62.73 | -1.29% | |
| 63.60 | 63.63 | 63.21 | 63.55 | -0.03% | |
| 63.43 | 63.74 | 63.09 | 63.57 | -1.26% | |
| 64.37 | 64.71 | 64.22 | 64.38 | -1.69% | |
| 65.60 | 65.84 | 65.10 | 65.49 | +0.57% | |
| 64.90 | 65.21 | 64.75 | 65.12 | -0.72% | |
| 65.71 | 65.72 | 65.49 | 65.59 | +1.67% | |
| 64.70 | 64.73 | 64.48 | 64.51 | +0.62% | |
| 63.72 | 64.40 | 63.64 | 64.11 | +1.71% | |
| 63.24 | 63.56 | 62.54 | 63.03 | -0.65% | |
| 63.76 | 63.76 | 63.37 | 63.44 | -1.06% | |
| 63.28 | 64.25 | 63.16 | 64.12 | +1.28% | |
| 62.40 | 63.45 | 62.36 | 63.31 | -0.14% | |
| 63.54 | 63.81 | 63.23 | 63.40 | +0.24% | |
| 63.39 | 63.63 | 62.90 | 63.25 | +1.07% | |
| 62.10 | 63.17 | 62.02 | 62.58 | -1.14% | |
| 63.58 | 63.72 | 63.16 | 63.30 | +3.11% | |
| 64.58 | 65.00 | 61.00 | 61.39 | -5.73% | |
| 66.13 | 66.16 | 64.93 | 65.12 | -1.53% | |
| 65.98 | 66.18 | 65.66 | 66.13 | — |