iShares China Cny Bond UCITS ETF (AMS:CNYB)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.54
-0.01 (-0.23%)
Apr 2, 2026, 2:17 PM CET
AMS:CNYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.56 | 5.56 | 5.52 | 5.54 | 5.54 | -0.23% | 1,888 |
| Apr 1, 2026 | 5.51 | 5.56 | 5.51 | 5.55 | 5.55 | 0.42% | 145,616 |
| Mar 31, 2026 | 5.56 | 5.56 | 5.52 | 5.53 | 5.53 | 0.16% | 135,199 |
| Mar 30, 2026 | 5.56 | 5.56 | 5.52 | 5.52 | 5.52 | 0.15% | 181 |
| Mar 27, 2026 | 5.51 | 5.52 | 5.51 | 5.51 | 5.51 | 0.04% | 1,870 |
| Mar 26, 2026 | 5.53 | 5.53 | 5.52 | 5.51 | 5.51 | -0.16% | 7,850 |
| Mar 25, 2026 | 5.54 | 5.54 | 5.51 | 5.52 | 5.52 | -0.14% | 194,372 |
| Mar 24, 2026 | 5.53 | 5.54 | 5.52 | 5.53 | 5.53 | -0.05% | 47,671 |
| Mar 23, 2026 | 5.53 | 5.53 | 5.52 | 5.53 | 5.53 | 0.22% | 71 |
| Mar 20, 2026 | 5.57 | 5.57 | 5.51 | 5.52 | 5.52 | -0.16% | 63,070 |
| Mar 19, 2026 | 5.53 | 5.54 | 5.51 | 5.53 | 5.53 | -0.07% | 863 |
| Mar 18, 2026 | 5.53 | 5.54 | 5.52 | 5.53 | 5.53 | 0.09% | 6,291 |
| Mar 17, 2026 | 5.54 | 5.54 | 5.52 | 5.53 | 5.53 | 0.11% | 10,325 |
| Mar 16, 2026 | 5.51 | 5.52 | 5.51 | 5.52 | 5.52 | 0.05% | 52,050 |
| Mar 13, 2026 | 5.49 | 5.49 | 5.49 | 5.52 | 5.52 | -0.49% | 100 |
| Mar 12, 2026 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | 0.09% | 240 |
| Mar 11, 2026 | 5.53 | 5.55 | 5.53 | 5.54 | 5.54 | -0.18% | 11,622 |
| Mar 10, 2026 | 5.55 | 5.57 | 5.53 | 5.55 | 5.55 | 1.09% | 34,118 |
| Mar 9, 2026 | 5.51 | 5.51 | 5.48 | 5.49 | 5.49 | -0.76% | 1,493 |
| Mar 6, 2026 | 5.55 | 5.55 | 5.52 | 5.53 | 5.53 | 0.22% | 644 |
| Mar 5, 2026 | 5.52 | 5.54 | 5.52 | 5.52 | 5.52 | -0.23% | 6,805 |
| Mar 4, 2026 | 5.51 | 5.54 | 5.51 | 5.53 | 5.53 | 0.71% | 20,550 |
| Mar 3, 2026 | 5.53 | 5.53 | 5.49 | 5.49 | 5.49 | -0.22% | 76,572 |
| Mar 2, 2026 | 5.54 | 5.54 | 5.51 | 5.51 | 5.51 | -0.92% | 64,592 |
| Feb 27, 2026 | 5.55 | 5.56 | 5.54 | 5.56 | 5.56 | -0.16% | 158,229 |
| Feb 26, 2026 | 5.56 | 5.57 | 5.56 | 5.57 | 5.57 | 0.11% | 21,767 |
| Feb 25, 2026 | 5.53 | 5.56 | 5.53 | 5.56 | 5.56 | 0.43% | 4,070 |
| Feb 24, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.07% | 36 |
| Feb 23, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | -0.09% | 11,419 |
| Feb 20, 2026 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | 0.16% | 16,863 |
| Feb 19, 2026 | 5.53 | 5.53 | 5.52 | 5.53 | 5.53 | -0.13% | 350 |
| Feb 18, 2026 | 5.55 | 5.55 | 5.53 | 5.54 | 5.53 | 0.05% | 16,825 |
| Feb 17, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.16% | - |
| Feb 16, 2026 | 5.53 | 5.54 | 5.52 | 5.52 | 5.52 | -0.04% | 27,584 |
| Feb 13, 2026 | 5.51 | 5.53 | 5.51 | 5.53 | 5.53 | -0.04% | 313,039 |
| Feb 12, 2026 | 5.52 | 5.53 | 5.52 | 5.53 | 5.53 | 0.25% | 769 |
| Feb 11, 2026 | 5.51 | 5.52 | 5.51 | 5.51 | 5.51 | 0.02% | 16,933 |
| Feb 10, 2026 | 5.51 | 5.52 | 5.51 | 5.51 | 5.51 | 0.16% | 4,579 |
| Feb 9, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 0.27% | 384 |
| Feb 6, 2026 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 0.22% | 685 |
| Feb 5, 2026 | 5.48 | 5.49 | 5.47 | 5.48 | 5.48 | 0.05% | 31,036 |
| Feb 4, 2026 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | -0.09% | 16,231 |
| Feb 3, 2026 | 5.48 | 5.48 | 5.47 | 5.48 | 5.48 | 0.11% | 2,428 |
| Feb 2, 2026 | 5.46 | 5.48 | 5.46 | 5.47 | 5.47 | 0.04% | 30,896 |
| Jan 30, 2026 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | 0.07% | 12,077 |
| Jan 29, 2026 | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | -0.09% | 11,116 |
| Jan 28, 2026 | 5.47 | 5.48 | 5.46 | 5.47 | 5.47 | -0.02% | 37,806 |
| Jan 27, 2026 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 0.31% | 52,857 |
| Jan 26, 2026 | 5.45 | 5.47 | 5.45 | 5.46 | 5.46 | - | 25,721 |
| Jan 23, 2026 | 5.45 | 5.45 | 5.45 | 5.46 | 5.45 | 0.17% | - |