Get the Stockscreener App
53.91
1.03%
0.58
Ishares Msci China Etf Stock (MCHI) Price History
The historical daily chart and data for Ishares Msci China Etf stock (MCHI), show that the latest closing stock price as of May 29, 2025, is $53.91.
- Ishares Msci China Etf all-time high stock price is $97.55, occurred on February 17, 2021.
- The lowest Ishares Msci China Etf stock price recorded was $35.02 on October 24, 2022. Since then, Ishares Msci China Etf's stock price has risen over 53.94% to $53.91 now.
- The 52-week high stock price for MCHI is $59.78, representing a 10.90% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for MCHI is $39.95, indicating a -25.90% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Ishares Msci China Etf (MCHI) stock in the beginning of 2024 was $62.72. The stock closed the year at $47.50, a loss of over -24.27% for the year.
The table below shows more information about MCHI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2025 | $54.24 | $53.88 | $0.36 | 528,247.0 | +1.09% |
| May 28, 2025 | $53.62 | $53.29 | $0.33 | 2,337,233.0 | -1.31% |
| May 27, 2025 | $54.07 | $53.83 | $0.245 | 2,508,052.0 | -1.35% |
| May 23, 2025 | $54.87 | $54.40 | $0.47 | 1,683,398.0 | +0.05% |
| May 22, 2025 | $54.88 | $54.62 | $0.265 | 1,741,341.0 | -0.44% |
| May 21, 2025 | $55.66 | $54.88 | $0.78 | 2,316,345.0 | -0.38% |
| May 20, 2025 | $55.20 | $54.93 | $0.2701 | 2,662,447.0 | +0.91% |
| May 19, 2025 | $54.72 | $54.15 | $0.57 | 1,735,407.0 | +0.51% |
| May 16, 2025 | $54.60 | $54.35 | $0.25 | 1,489,982.0 | -0.27% |
| May 15, 2025 | $54.78 | $54.27 | $0.51 | 1,759,781.0 | -1.85% |
| May 14, 2025 | $55.84 | $55.39 | $0.445 | 2,303,426.0 | +1.65% |
| May 13, 2025 | $55.09 | $54.33 | $0.758 | 3,537,788.0 | -0.65% |
| May 12, 2025 | $55.25 | $54.73 | $0.525 | 3,048,442.0 | +3.40% |
| May 09, 2025 | $53.72 | $53.22 | $0.505 | 1,083,861.0 | -0.37% |
| May 08, 2025 | $53.68 | $53.07 | $0.61 | 2,104,921.0 | +1.44% |
| May 07, 2025 | $53.01 | $52.66 | $0.355 | 6,791,391.0 | -2.34% |
| May 06, 2025 | $54.18 | $53.72 | $0.46 | 2,223,765.0 | +1.03% |
| May 05, 2025 | $53.59 | $53.18 | $0.41 | 1,189,892.0 | -0.04% |
| May 02, 2025 | $53.54 | $53.00 | $0.54 | 2,454,817.0 | +3.55% |
| May 01, 2025 | $51.84 | $51.48 | $0.36 | 1,070,122.0 | -0.14% |
| Apr 30, 2025 | $51.77 | $51.31 | $0.4628 | 1,402,236.0 | -0.04% |
| Apr 29, 2025 | $51.83 | $51.60 | $0.225 | 1,505,666.0 | -0.33% |
Ishares Msci China Etf Stock (MCHI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Msci China Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MCHI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Msci China Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Msci China Etf Stock (MCHI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $55.84 | $51.48 | $4.36 | 44,570,658.0 | +4.36% |
| Apr, 2025 | $54.73 | $44.71 | $10.02 | 78,241,630.0 | -5.04% |
| Mar, 2025 | $58.91 | $52.63 | $6.28 | 72,470,705.0 | +1.53% |
| Feb, 2025 | $56.46 | $47.35 | $9.11 | 84,189,959.0 | +10.68% |
| Jan, 2025 | $49.74 | $43.70 | $6.04 | 58,788,018.0 | +3.31% |
Ishares Msci China Etf Stock (MCHI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.22 | $46.37 | $5.85 | 56,827,586.0 | -0.78% |
| Nov, 2024 | $52.70 | $45.94 | $6.76 | 79,664,774.0 | -3.92% |
| Oct, 2024 | $59.78 | $48.12 | $11.66 | 169,014,109.0 | -3.26% |
| Sep, 2024 | $52.45 | $40.25 | $12.20 | 87,108,720.0 | +21.71% |
| Aug, 2024 | $43.09 | $39.95 | $3.14 | 49,469,523.0 | +0.75% |
| Jul, 2024 | $44.49 | $40.68 | $3.81 | 71,209,026.0 | -1.54% |
| Jun, 2024 | $44.60 | $42.07 | $2.53 | 46,515,109.0 | -3.77% |
| May, 2024 | $47.69 | $41.90 | $5.79 | 75,036,461.0 | +4.66% |
| Apr, 2024 | $42.78 | $38.83 | $3.95 | 64,383,583.0 | +5.39% |
| Mar, 2024 | $41.18 | $38.40 | $2.78 | 78,830,704.0 | +1.90% |
| Feb, 2024 | $40.20 | $35.90 | $4.30 | 91,733,253.0 | +6.70% |
| Jan, 2024 | $40.31 | $35.58 | $4.73 | 112,821,657.0 | -10.31% |
Ishares Msci China Etf Stock (MCHI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.32 | $38.85 | $3.47 | 107,559,881.0 | -4.55% |
| Nov, 2023 | $45.23 | $41.40 | $3.84 | 90,190,624.0 | +2.08% |
| Oct, 2023 | $44.56 | $40.54 | $4.02 | 71,198,887.0 | -3.42% |
| Sep, 2023 | $46.44 | $42.58 | $3.86 | 56,243,873.0 | -3.61% |
| Aug, 2023 | $49.09 | $42.82 | $6.27 | 94,720,262.0 | -9.82% |
| Jul, 2023 | $49.94 | $43.77 | $6.17 | 83,340,176.0 | +11.31% |
| Jun, 2023 | $48.24 | $43.22 | $5.02 | 78,619,900.0 | +3.47% |
| May, 2023 | $48.22 | $42.58 | $5.64 | 79,044,204.0 | -9.39% |
| Apr, 2023 | $50.12 | $46.02 | $4.10 | 70,951,157.0 | -4.35% |
| Mar, 2023 | $50.60 | $46.13 | $4.47 | 102,096,225.0 | +4.24% |
| Feb, 2023 | $55.02 | $47.48 | $7.54 | 88,584,877.0 | -10.68% |
| Jan, 2023 | $56.30 | $48.78 | $7.52 | 136,264,677.0 | +12.80% |
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):