iShares MSCI China A UCITS ETF (AMS:CNYA)
Netherlands · Delayed Price · Currency is EUR 5.17
+0.02 (0.40%)
Last updated: Mar 11, 2026, 10:39 AM CET
AMS:CNYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.15 | 5.17 | 5.14 | 5.15 | 5.15 | 1.38% | 31,527 |
| Mar 9, 2026 | 5.07 | 5.09 | 5.05 | 5.08 | 5.08 | 0.30% | 96,848 |
| Mar 6, 2026 | 5.12 | 5.12 | 5.06 | 5.07 | 5.07 | -0.37% | 146,175 |
| Mar 5, 2026 | 5.11 | 5.12 | 5.08 | 5.09 | 5.09 | 0.30% | 127,753 |
| Mar 4, 2026 | 5.03 | 5.08 | 5.03 | 5.07 | 5.07 | 1.10% | 434,071 |
| Mar 3, 2026 | 5.10 | 5.10 | 5.00 | 5.02 | 5.02 | -2.54% | 81,347 |
| Mar 2, 2026 | 5.16 | 5.18 | 5.14 | 5.15 | 5.15 | 0.53% | 224,005 |
| Feb 27, 2026 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | -0.02% | 60,699 |
| Feb 26, 2026 | 5.14 | 5.15 | 5.12 | 5.12 | 5.12 | -0.37% | 37,019 |
| Feb 25, 2026 | 5.13 | 5.15 | 5.13 | 5.14 | 5.14 | 0.74% | 11,493 |
| Feb 24, 2026 | 5.10 | 5.10 | 5.08 | 5.10 | 5.10 | 0.16% | 35,954 |
| Feb 23, 2026 | 5.10 | 5.12 | 5.10 | 5.10 | 5.10 | 0.24% | 8,718 |
| Feb 20, 2026 | 5.04 | 5.08 | 5.04 | 5.08 | 5.08 | 0.20% | 42,174 |
| Feb 19, 2026 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | -0.22% | 2,421 |
| Feb 18, 2026 | 5.06 | 5.09 | 5.06 | 5.09 | 5.09 | 0.87% | 5,616 |
| Feb 17, 2026 | 5.05 | 5.05 | 5.03 | 5.04 | 5.04 | -0.41% | 3,273 |
| Feb 16, 2026 | 5.08 | 5.10 | 5.07 | 5.06 | 5.06 | 1.20% | 2,388 |
| Feb 13, 2026 | 5.00 | 5.01 | 4.98 | 5.00 | 5.00 | -0.44% | 20,505 |
| Feb 12, 2026 | 5.06 | 5.06 | 5.03 | 5.02 | 5.02 | -0.12% | 105,650 |
| Feb 11, 2026 | 5.03 | 5.04 | 5.02 | 5.03 | 5.03 | -0.10% | 32,016 |
| Feb 10, 2026 | 5.03 | 5.04 | 5.02 | 5.04 | 5.03 | -0.20% | 1,478,645 |
| Feb 9, 2026 | 5.03 | 5.05 | 5.03 | 5.05 | 5.04 | 0.84% | 3,079 |
| Feb 6, 2026 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 0.26% | 169,189 |
| Feb 5, 2026 | 4.99 | 5.00 | 4.98 | 4.99 | 4.99 | -0.58% | 140,236 |
| Feb 4, 2026 | 5.02 | 5.04 | 5.01 | 5.02 | 5.02 | 0.82% | 103,661 |
| Feb 3, 2026 | 4.97 | 4.99 | 4.97 | 4.98 | 4.98 | 0.71% | 49,230 |
| Feb 2, 2026 | 4.89 | 4.94 | 4.89 | 4.94 | 4.94 | -0.92% | 267,407 |
| Jan 30, 2026 | 4.96 | 5.00 | 4.95 | 4.99 | 4.99 | -0.60% | 82,613 |
| Jan 29, 2026 | 5.04 | 5.05 | 5.01 | 5.02 | 5.02 | 0.52% | 67,755 |
| Jan 28, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 0.10% | 2,416 |
| Jan 27, 2026 | 5.01 | 5.02 | 4.99 | 4.99 | 4.99 | -0.78% | 23,823 |
| Jan 26, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | -0.67% | 114,166 |
| Jan 23, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.51% | 16,504 |
| Jan 22, 2026 | 5.09 | 5.11 | 5.09 | 5.09 | 5.09 | -0.43% | 17,159 |
| Jan 21, 2026 | 5.08 | 5.11 | 5.08 | 5.11 | 5.11 | 0.91% | 118,582 |
| Jan 20, 2026 | 5.09 | 5.09 | 5.05 | 5.06 | 5.06 | -1.29% | 51,580 |
| Jan 19, 2026 | 5.13 | 5.14 | 5.12 | 5.13 | 5.13 | 0.33% | 25,353 |
| Jan 16, 2026 | 5.13 | 5.13 | 5.11 | 5.11 | 5.11 | -1.01% | 38,236 |
| Jan 15, 2026 | 5.13 | 5.16 | 5.12 | 5.16 | 5.16 | 1.24% | 46,106 |
| Jan 14, 2026 | 5.11 | 5.12 | 5.09 | 5.10 | 5.10 | -0.60% | 55,680 |
| Jan 13, 2026 | 5.11 | 5.13 | 5.11 | 5.13 | 5.13 | -0.74% | 260,065 |
| Jan 12, 2026 | 5.16 | 5.17 | 5.15 | 5.17 | 5.17 | 0.68% | 65,436 |
| Jan 9, 2026 | 5.11 | 5.14 | 5.11 | 5.14 | 5.13 | 1.10% | 258,391 |
| Jan 8, 2026 | 5.07 | 5.08 | 5.06 | 5.08 | 5.08 | -0.06% | 99,353 |
| Jan 7, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.41% | 90,899 |
| Jan 6, 2026 | 5.08 | 5.11 | 5.07 | 5.10 | 5.10 | 1.75% | 175,424 |
| Jan 5, 2026 | 5.02 | 5.02 | 5.00 | 5.02 | 5.01 | 0.97% | 10,059 |
| Jan 2, 2026 | 4.96 | 4.98 | 4.95 | 4.97 | 4.97 | 1.16% | 29,150 |
| Dec 31, 2025 | 4.88 | 4.91 | 4.88 | 4.91 | 4.91 | -0.18% | 160 |
| Dec 30, 2025 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | 0.59% | 4,936 |