iShares China Cny Government Bond UCITS ETF (AMS:CGBI)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.24
+0.01 (0.18%)
Mar 4, 2026, 9:04 AM CET
AMS:CGBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | - | 0.19% | 2,567 |
| Mar 3, 2026 | 5.25 | 5.25 | 5.25 | 5.23 | 5.23 | -0.13% | - |
| Mar 2, 2026 | 5.26 | 5.26 | 5.25 | 5.24 | 5.24 | -0.53% | 2,565 |
| Feb 27, 2026 | 5.27 | 5.28 | 5.27 | 5.27 | 5.27 | -0.19% | 6 |
| Feb 26, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.09% | - |
| Feb 25, 2026 | 5.27 | 5.28 | 5.27 | 5.27 | 5.27 | 0.23% | 1 |
| Feb 24, 2026 | 5.25 | 5.25 | 5.25 | 5.26 | 5.26 | 0.10% | - |
| Feb 23, 2026 | 5.25 | 5.25 | 5.25 | 5.26 | 5.25 | - | - |
| Feb 20, 2026 | 5.25 | 5.25 | 5.25 | 5.26 | 5.26 | 0.13% | - |
| Feb 19, 2026 | 5.27 | 5.27 | 5.27 | 5.25 | 5.25 | -0.34% | - |
| Feb 18, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Feb 17, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.32% | - |
| Feb 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.21% | - |
| Feb 13, 2026 | 5.23 | 5.23 | 5.23 | 5.24 | 5.24 | -0.13% | - |
| Feb 12, 2026 | 5.24 | 5.24 | 5.23 | 5.25 | 5.25 | 0.33% | 2 |
| Feb 11, 2026 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | 0.02% | 100 |
| Feb 10, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 103 |
| Feb 9, 2026 | 5.21 | 5.21 | 5.21 | 5.23 | 5.23 | 0.29% | 103 |
| Feb 6, 2026 | 5.20 | 5.22 | 5.20 | 5.21 | 5.21 | 0.17% | 30 |
| Feb 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.35% | - |
| Feb 4, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | -0.33% | 84 |
| Feb 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.10% | - |
| Feb 2, 2026 | 5.19 | 5.19 | 5.19 | 5.20 | 5.20 | 0.15% | - |
| Jan 30, 2026 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | 0.04% | 2 |
| Jan 29, 2026 | 5.20 | 5.20 | 5.20 | 5.19 | 5.19 | -0.08% | - |
| Jan 28, 2026 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | 0.02% | 115 |
| Jan 27, 2026 | 5.18 | 5.18 | 5.18 | 5.19 | 5.19 | 0.04% | - |
| Jan 26, 2026 | 5.18 | 5.18 | 5.18 | 5.19 | 5.19 | 0.21% | - |
| Jan 23, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.17% | - |
| Jan 22, 2026 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | -0.14% | 222 |
| Jan 21, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 450 |
| Jan 20, 2026 | 5.17 | 5.17 | 5.17 | 5.18 | 5.17 | 0.08% | 1 |
| Jan 19, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.14% | 1 |
| Jan 16, 2026 | 5.17 | 5.17 | 5.17 | 5.16 | 5.16 | 0.04% | 1 |
| Jan 15, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.10% | - |
| Jan 14, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.06% | 2,963 |
| Jan 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.02% | 2,963 |
| Jan 12, 2026 | 5.15 | 5.15 | 5.15 | 5.16 | 5.15 | 0.17% | 2,963 |
| Jan 9, 2026 | 5.14 | 5.14 | 5.14 | 5.15 | 5.15 | 0.08% | 1,000 |
| Jan 8, 2026 | 5.14 | 5.14 | 5.11 | 5.14 | 5.14 | 0.41% | 1,000 |
| Jan 7, 2026 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | -0.35% | 200 |
| Jan 6, 2026 | 5.15 | 5.15 | 5.15 | 5.14 | 5.14 | 0.06% | - |
| Jan 5, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.37% | 341 |
| Jan 2, 2026 | 5.15 | 5.15 | 5.15 | 5.16 | 5.15 | 0.17% | - |
| Dec 31, 2025 | 5.14 | 5.14 | 5.14 | 5.15 | 5.15 | 0.21% | - |
| Dec 30, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.13 | -0.04% | 537 |
| Dec 29, 2025 | 5.17 | 5.17 | 5.15 | 5.14 | 5.14 | 0.10% | 537 |
| Dec 24, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.35% | 1,273 |
| Dec 23, 2025 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | 0.06% | 1,273 |
| Dec 22, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.02% | - |