iShares MSCI China ETF (MCHI) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	56.30	56.64	56.30	56.57	+1.18%	1,823,600
2026-08-06	55.86	55.97	55.59	55.91	-0.18%	1,971,500
2026-08-05	56.51	56.51	55.95	56.01	-0.14%	2,182,300
2026-08-04	55.52	56.13	55.43	56.09	+0.34%	3,142,900
2026-08-03	55.80	56.03	55.74	55.90	+0.18%	2,035,800
2026-07-31	55.47	55.82	55.24	55.80	+0.54%	5,767,700
2026-07-30	55.22	55.52	54.94	55.50	+0.78%	3,103,100
2026-07-29	54.75	55.67	54.75	55.07	+1.21%	2,497,000
2026-07-28	54.09	54.51	53.94	54.41	+0.28%	1,476,100
2026-07-27	53.97	54.33	53.82	54.26	+1.74%	2,194,800
2026-07-24	53.17	53.57	53.13	53.33	-0.04%	1,919,400
2026-07-23	53.75	53.81	53.21	53.35	-0.41%	1,438,000
2026-07-22	53.78	53.79	53.53	53.57	-0.80%	798,900
2026-07-21	54.33	54.35	53.98	54.00	-0.15%	2,355,936
2026-07-20	54.13	54.60	53.97	54.08	+2.13%	5,727,418
2026-07-17	52.67	52.99	52.62	52.95	-2.20%	1,683,400
2026-07-16	54.32	54.47	54.06	54.14	-0.02%	2,424,400
2026-07-15	53.96	54.57	53.92	54.15	+1.73%	3,023,600
2026-07-14	53.41	53.56	53.13	53.23	+1.33%	2,970,900
2026-07-13	52.73	52.96	52.40	52.53	-1.13%	2,173,200
2026-07-10	53.11	53.38	53.03	53.13	-0.11%	2,112,800
2026-07-09	52.90	53.22	52.82	53.19	+0.64%	2,065,000
2026-07-08	52.84	53.05	52.64	52.85	+2.07%	3,867,000
2026-07-07	51.92	52.23	51.59	51.78	-0.46%	2,518,200
2026-07-06	51.79	52.06	51.69	52.02	+2.18%	3,439,300
2026-07-02	51.11	51.40	50.57	50.91	-1.20%	9,184,700
2026-07-01	50.64	51.87	50.64	51.53	+0.98%	3,600,100
2026-06-30	50.87	51.17	50.66	51.03	+0.47%	4,779,600
2026-06-29	50.63	50.93	50.63	50.79	+0.61%	1,866,300
2026-06-26	49.88	50.58	49.88	50.48	-0.59%	4,441,400
2026-06-25	51.09	51.21	50.56	50.78	-1.26%	3,092,000
2026-06-24	51.43	51.74	51.34	51.43	-0.73%	6,039,100
2026-06-23	51.61	52.01	51.61	51.81	-1.99%	2,042,900
2026-06-22	52.79	53.16	52.65	52.86	+0.17%	1,864,300
2026-06-18	52.89	52.92	52.62	52.77	-0.43%	2,765,900
2026-06-17	53.69	53.99	52.88	53.00	-2.09%	4,341,500
2026-06-16	54.01	54.15	53.85	54.13	-1.46%	6,040,300
2026-06-15	55.03	55.15	54.82	54.93	+0.18%	1,789,900
2026-06-12	54.83	54.87	54.50	54.83	+0.90%	1,973,237
2026-06-11	53.50	54.40	53.40	54.34	+0.43%	4,608,771
2026-06-10	54.27	54.61	54.08	54.11	-0.35%	2,562,520
2026-06-09	54.72	54.87	53.76	54.30	+0.69%	3,394,852
2026-06-08	54.35	54.52	53.91	53.93	-0.94%	2,485,831
2026-06-05	55.11	55.19	54.10	54.44	-2.31%	5,929,400
2026-06-04	55.98	56.32	55.70	55.73	-0.45%	2,238,900
2026-06-03	56.34	56.45	55.93	55.98	-2.12%	2,953,400
2026-06-02	57.28	57.62	57.07	57.19	+3.23%	3,470,700
2026-06-01	55.18	55.64	55.04	55.40	+0.54%	3,318,800
2026-05-29	55.03	55.42	54.90	55.10	+0.20%	3,804,300
2026-05-28	54.54	55.08	54.46	54.99	-0.85%	3,961,100
2026-05-27	55.16	55.55	55.10	55.46	-1.14%	3,008,300
2026-05-26	55.85	56.11	55.85	56.10	+1.01%	3,227,900
2026-05-22	54.93	55.64	54.86	55.54	-0.75%	3,010,000
2026-05-21	55.53	56.07	55.27	55.96	-1.17%	1,524,400
2026-05-20	56.55	56.72	56.11	56.62	+0.07%	1,752,900
2026-05-19	56.41	56.71	56.36	56.58	+0.39%	2,399,200
2026-05-18	56.63	56.67	56.20	56.36	-0.49%	2,387,900
2026-05-15	57.06	57.13	56.62	56.64	-2.51%	3,881,500
2026-05-14	58.19	58.36	57.79	58.10	-2.83%	3,783,400
2026-05-13	58.07	59.93	58.05	59.79	+2.71%	5,579,500
2026-05-12	58.42	58.52	57.87	58.21	-0.83%	2,126,400
2026-05-11	58.73	58.91	58.65	58.70	+0.65%	2,936,100
2026-05-08	58.70	58.89	58.19	58.32	-0.02%	3,610,100
2026-05-07	59.00	59.05	58.28	58.33	-0.65%	3,926,900
2026-05-06	57.87	58.83	57.78	58.71	+2.60%	5,770,100
2026-05-05	57.51	57.54	57.22	57.22	-0.14%	1,190,000
2026-05-04	57.37	57.69	57.18	57.30	-0.73%	1,250,800
2026-05-01	57.57	58.01	57.55	57.72	+0.26%	1,563,200
2026-04-30	56.86	57.69	56.79	57.57	+1.30%	1,101,200
2026-04-29	57.11	57.18	56.72	56.83	+0.12%	1,849,300
2026-04-28	56.56	56.83	56.51	56.76	-0.63%	2,243,000
2026-04-27	57.18	57.29	57.02	57.12	-1.19%	1,871,300
2026-04-24	57.54	57.86	57.36	57.81	+0.94%	2,775,200
2026-04-23	57.64	57.73	56.84	57.27	-1.77%	2,484,600
2026-04-22	58.40	58.51	58.18	58.30	+0.24%	1,703,400
2026-04-21	58.97	59.02	58.06	58.16	-1.92%	2,052,700
2026-04-20	59.16	59.41	58.98	59.30	+0.02%	1,304,000
2026-04-17	59.29	59.72	59.09	59.29	+1.02%	2,253,900
2026-04-16	58.78	59.03	58.48	58.69	+1.14%	2,984,800
2026-04-15	57.71	58.07	57.61	58.03	+0.02%	1,579,200
2026-04-14	57.55	58.12	57.53	58.02	+1.17%	3,899,100
2026-04-13	56.68	57.38	56.66	57.35	+0.30%	2,228,900
2026-04-10	57.44	57.56	57.10	57.18	-0.05%	1,560,900
2026-04-09	56.92	57.23	56.56	57.21	-0.16%	1,928,700
2026-04-08	57.61	57.73	57.13	57.30	+3.04%	2,685,400
2026-04-07	55.51	55.69	55.02	55.61	-0.39%	4,716,400
2026-04-06	55.53	56.12	55.53	55.83	-0.02%	1,807,600
2026-04-02	55.28	56.06	55.20	55.84	-0.29%	2,053,200
2026-04-01	56.10	56.50	55.90	56.00	-0.32%	9,765,100
2026-03-31	55.00	56.25	54.92	56.18	+2.24%	5,779,400
2026-03-30	55.22	55.33	54.78	54.95	+0.24%	2,785,700
2026-03-27	55.23	55.26	54.76	54.82	-0.40%	2,993,400
2026-03-26	55.28	55.70	55.00	55.04	-2.84%	4,258,700
2026-03-25	56.52	56.82	56.36	56.65	+1.82%	3,527,300
2026-03-24	55.39	55.83	55.26	55.64	+0.09%	3,765,500
2026-03-23	55.50	56.18	55.31	55.59	+0.69%	5,937,800
2026-03-20	56.00	56.04	55.10	55.21	-2.82%	3,866,300
2026-03-19	56.20	57.09	55.99	56.81	-0.73%	8,388,500
2026-03-18	57.95	58.10	57.21	57.23	-2.07%	2,640,200
2026-03-17	58.71	58.79	58.37	58.44	-0.44%	4,365,900
2026-03-16	58.59	58.85	58.54	58.70	+1.59%	5,554,900
2026-03-13	58.14	58.44	57.67	57.78	+0.17%	4,262,500
2026-03-12	57.95	58.12	57.52	57.68	-1.08%	3,950,900
2026-03-11	58.35	58.48	58.01	58.31	-0.66%	5,535,200
2026-03-10	58.29	59.40	58.16	58.70	+1.79%	5,579,370
2026-03-09	56.74	57.78	56.48	57.67	+1.67%	6,791,491
2026-03-06	56.40	56.95	56.21	56.72	+0.96%	5,015,200
2026-03-05	56.18	56.57	55.83	56.18	-1.66%	10,528,100
2026-03-04	57.00	57.24	56.66	57.13	+0.40%	4,000,300
2026-03-03	56.49	57.15	55.77	56.90	-2.75%	12,731,300
2026-03-02	57.87	58.73	57.86	58.51	-0.93%	5,836,600
2026-02-27	59.13	59.32	58.95	59.06	-0.29%	3,239,500
2026-02-26	59.32	59.45	58.81	59.23	-2.37%	3,088,200
2026-02-25	60.65	60.73	60.20	60.67	+0.40%	2,896,700
2026-02-24	60.11	60.60	60.08	60.43	-0.54%	5,163,100
2026-02-23	61.31	61.42	60.70	60.76	-0.41%	1,753,700
2026-02-20	59.68	61.04	59.68	61.01	+0.48%	3,762,600
2026-02-19	60.72	60.81	60.43	60.72	-0.38%	1,852,100
2026-02-18	60.94	61.24	60.85	60.95	+0.56%	3,467,900
2026-02-17	60.52	60.80	60.11	60.61	+0.43%	2,146,400
2026-02-13	60.04	60.53	59.87	60.35	-0.38%	4,307,500
2026-02-12	61.44	61.51	60.27	60.58	-2.18%	4,028,600
2026-02-11	61.76	62.02	61.33	61.93	-0.10%	1,984,000
2026-02-10	61.87	62.24	61.63	61.99	+0.03%	1,777,300
2026-02-09	61.64	62.10	61.46	61.97	+0.49%	3,245,700
2026-02-06	60.90	61.67	60.88	61.67	+2.61%	2,760,800
2026-02-05	60.71	60.95	60.04	60.10	-0.35%	4,829,000
2026-02-04	60.96	60.97	59.94	60.31	-1.24%	6,893,000
2026-02-03	61.14	61.38	60.51	61.07	-0.88%	4,704,200
2026-02-02	61.64	61.91	61.46	61.61	-1.27%	3,441,400
2026-01-30	63.10	63.30	61.96	62.40	-2.85%	4,691,600
2026-01-29	64.62	64.91	63.44	64.23	+0.50%	4,582,400
2026-01-28	64.19	64.23	63.63	63.91	+0.98%	3,109,500
2026-01-27	63.28	63.39	63.05	63.29	+1.01%	2,110,000
2026-01-26	62.50	62.86	62.38	62.66	-0.13%	2,987,700
2026-01-23	62.56	62.78	62.31	62.74	-0.06%	2,493,800
2026-01-22	62.82	63.15	62.72	62.78	+0.46%	2,527,200
2026-01-21	62.49	62.75	62.07	62.49	+1.36%	4,120,500
2026-01-20	61.85	62.28	61.58	61.65	-1.39%	2,877,700
2026-01-16	62.91	62.94	62.18	62.52	-1.68%	2,265,700
2026-01-15	63.32	63.88	62.98	63.59	+0.06%	3,054,700
2026-01-14	63.39	63.60	63.22	63.55	+0.05%	5,400,800
2026-01-13	63.74	63.88	63.24	63.52	-1.15%	2,550,700
2026-01-12	63.02	64.32	62.98	64.26	+3.28%	3,459,300
2026-01-09	62.20	62.30	61.81	62.22	-0.10%	1,760,500
2026-01-08	61.52	62.31	61.49	62.28	+0.65%	2,388,100
2026-01-07	62.21	62.24	61.88	61.88	-1.32%	2,576,300
2026-01-06	62.95	63.18	62.70	62.71	+0.06%	2,999,900
2026-01-05	61.96	62.69	61.75	62.67	+0.69%	3,309,800
2026-01-02	61.83	62.30	61.75	62.24	+3.61%	3,187,000
2025-12-31	60.30	60.30	59.95	60.07	-0.84%	1,186,100
2025-12-30	60.65	60.77	60.52	60.58	+0.35%	1,684,800
2025-12-29	60.10	60.38	60.07	60.37	-1.47%	3,676,000
2025-12-26	60.88	61.28	60.81	61.27	+1.09%	981,500
2025-12-24	60.61	60.74	60.58	60.61	-0.10%	1,159,700
2025-12-23	60.46	60.67	60.21	60.67	-0.36%	1,219,400
2025-12-22	60.72	61.01	60.62	60.89	+0.43%	2,600,100
2025-12-19	60.57	60.87	60.49	60.63	+1.07%	1,780,000
2025-12-18	60.15	60.36	59.97	59.99	+0.87%	2,913,400
2025-12-17	60.23	60.34	59.44	59.47	-0.39%	2,643,000
2025-12-16	59.52	59.75	59.29	59.70	-1.92%	3,367,200
2025-12-15	61.31	61.46	60.82	60.87	-1.06%	2,348,500
2025-12-12	62.08	62.26	61.27	61.52	-0.28%	2,339,749
2025-12-11	61.41	61.75	61.16	61.69	-0.19%	2,737,136
2025-12-10	61.57	62.03	61.45	61.81	+0.75%	1,782,481
2025-12-09	61.22	61.43	61.07	61.35	-1.40%	2,834,943
2025-12-08	62.28	62.29	61.95	62.22	-0.70%	2,696,194
2025-12-05	62.67	62.79	62.49	62.66	+1.10%	3,323,607
2025-12-04	62.00	62.03	61.76	61.98	+0.16%	3,253,670
2025-12-03	61.55	61.91	61.46	61.88	-0.58%	3,221,723
2025-12-02	62.35	62.35	61.91	62.24	-0.67%	2,073,138
2025-12-01	62.39	62.91	62.36	62.66	+0.74%	2,286,610
2025-11-28	62.04	62.30	61.94	62.20	+0.47%	945,048
2025-11-26	62.05	62.36	61.35	61.91	-0.47%	2,477,579
2025-11-25	62.48	62.56	61.96	62.20	+0.39%	1,403,670
2025-11-24	61.57	62.03	61.55	61.96	+1.71%	2,497,509
2025-11-21	60.28	61.23	60.07	60.92	+0.07%	2,692,486
2025-11-20	62.15	62.36	60.84	60.88	-1.66%	1,971,087
2025-11-19	62.09	62.26	61.74	61.91	-0.82%	2,087,144
2025-11-18	62.11	62.62	62.02	62.42	-0.57%	4,478,789
2025-11-17	63.04	63.84	62.59	62.78	-1.13%	1,810,090
2025-11-14	63.58	64.22	63.09	63.50	-1.49%	3,836,704
2025-11-13	65.34	65.37	64.02	64.46	-0.19%	3,934,265
2025-11-12	64.77	64.81	64.28	64.58	+0.08%	2,076,363
2025-11-11	64.73	64.90	64.50	64.53	-0.26%	1,396,685
2025-11-10	64.50	64.77	64.25	64.70	+1.71%	1,666,637
2025-11-07	63.17	63.61	62.83	63.61	-0.56%	2,008,448
2025-11-06	64.25	64.53	63.76	63.97	+0.96%	3,534,866
2025-11-05	63.00	63.52	62.90	63.36	+1.00%	1,609,391
2025-11-04	62.66	63.19	62.59	62.73	-1.29%	1,944,990
2025-11-03	63.60	63.63	63.21	63.55	-0.03%	1,593,894
2025-10-31	63.43	63.74	63.09	63.57	-1.26%	2,778,176
2025-10-30	64.37	64.70	64.22	64.38	-1.69%	2,722,951
2025-10-29	65.59	65.84	65.10	65.49	+0.57%	3,591,645
2025-10-28	64.89	65.21	64.75	65.12	-0.72%	2,830,244
2025-10-27	65.70	65.72	65.49	65.59	+1.67%	1,747,470
2025-10-24	64.70	64.73	64.47	64.51	+0.62%	1,324,292
2025-10-23	63.72	64.39	63.64	64.11	+1.71%	1,829,204
2025-10-22	63.24	63.55	62.54	63.03	-0.65%	2,384,336
2025-10-21	63.76	63.76	63.37	63.44	-1.06%	2,064,625
2025-10-20	63.28	64.25	63.16	64.12	+1.28%	2,049,312
2025-10-17	62.40	63.45	62.36	63.31	-0.14%	2,798,604
2025-10-16	63.53	63.81	63.23	63.40	+0.24%	2,644,867
2025-10-15	63.39	63.63	62.90	63.25	+1.07%	2,824,315
2025-10-14	62.10	63.17	62.02	62.58	-1.14%	9,046,415
2025-10-13	63.58	63.72	63.16	63.30	+3.11%	3,781,606
2025-10-10	64.58	65.00	61.00	61.39	-5.73%	16,704,811
2025-10-09	66.13	66.16	64.93	65.12	-1.53%	1,801,191
2025-10-08	65.98	66.18	65.66	66.13	+0.49%	1,899,096
2025-10-07	66.70	66.77	65.69	65.81	-1.25%	3,126,052
2025-10-06	66.37	66.83	66.27	66.64	+0.14%	2,180,054
2025-10-03	66.87	66.89	66.37	66.55	-0.66%	1,542,965
2025-10-02	67.19	67.37	66.79	66.99	+1.12%	3,956,230
2025-10-01	65.90	66.33	65.89	66.25	+0.61%	2,313,140
2025-09-30	66.14	66.28	65.68	65.85	+0.49%	2,685,341
2025-09-29	65.56	65.76	65.36	65.53	+1.88%	1,442,646
2025-09-26	64.10	64.39	63.87	64.32	-0.68%	3,090,823
2025-09-25	64.72	64.92	64.43	64.76	+0.28%	2,747,664
2025-09-24	64.67	65.01	64.54	64.58	+1.45%	3,733,440
2025-09-23	63.97	64.17	63.65	63.66	-1.20%	3,823,213
2025-09-22	64.42	64.67	64.29	64.43	-0.02%	3,235,643
2025-09-19	64.90	65.02	64.44	64.44	-0.48%	4,182,780
2025-09-18	64.71	64.91	64.45	64.75	-1.60%	2,749,142
2025-09-17	65.73	65.95	65.38	65.80	+1.45%	2,566,782
2025-09-16	64.24	64.92	64.14	64.86	+0.67%	1,967,375
2025-09-15	64.57	64.59	64.30	64.43	+0.75%	1,673,123
2025-09-12	64.09	64.14	63.78	63.95	-0.40%	1,622,729
2025-09-11	63.27	64.24	63.24	64.21	+2.67%	3,178,006
2025-09-10	63.09	63.09	62.53	62.54	-0.68%	2,548,256
2025-09-09	62.74	63.15	62.59	62.97	+1.08%	6,756,292
2025-09-08	62.04	62.31	61.83	62.30	+1.55%	1,910,447
2025-09-05	61.51	61.55	61.05	61.35	+1.74%	3,564,285
2025-09-04	60.32	60.39	59.90	60.30	-1.68%	6,878,985
2025-09-03	61.17	61.43	61.01	61.33	-0.50%	2,140,622
2025-09-02	60.89	61.67	60.73	61.64	+0.54%	3,852,570
2025-08-29	60.91	61.45	60.86	61.31	+1.42%	4,727,192
2025-08-28	60.03	60.51	59.91	60.45	+0.72%	1,882,845
2025-08-27	60.00	60.06	59.77	60.02	-2.60%	2,162,304
2025-08-26	61.75	62.04	61.55	61.62	+0.13%	2,084,727
2025-08-25	61.82	62.16	61.53	61.54	-0.05%	2,747,378
2025-08-22	60.76	61.65	60.68	61.57	+2.62%	2,661,096
2025-08-21	59.69	60.10	59.69	60.00	+0.13%	1,703,904
2025-08-20	59.82	59.99	59.56	59.92	+0.55%	2,115,417
2025-08-19	59.88	60.06	59.49	59.59	-0.75%	2,821,625
2025-08-18	60.00	60.17	59.91	60.04	+0.60%	2,936,466
2025-08-15	59.70	59.84	59.56	59.68	+0.64%	1,732,932
2025-08-14	59.49	59.63	59.15	59.30	-2.08%	3,268,162
2025-08-13	60.17	60.58	60.16	60.56	+3.12%	5,343,011
2025-08-12	58.07	58.80	58.05	58.73	+1.57%	3,443,852
2025-08-11	58.03	58.19	57.63	57.82	-0.64%	2,122,085

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+8.11%). Worst month: Oct (-7.73%). Based on 5 years of daily data (2022–2026).

Jan+1.64%
Feb+0.22%
Mar-0.09%
Apr-0.78%
May-1.82%
Jun-1.91%
Jul+4.92%
Aug+0.93%
Sep+8.11%
Oct-7.73%
Nov+5.56%
Dec-1.76%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares MSCI China ETF's (MCHI) latest close?

56.57 on 2026-08-07, from the Closelook data lake's daily price record.

What is MCHI's 52-week high and low?

67.37 high and 49.88 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares MSCI China ETF's strongest and weakest month historically?

Historically, MCHI's strongest calendar month has been Sep (average +8.11%) and its weakest Oct (average -7.73%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.