iShares MSCI China A UCITS ETF (AMS:ICHD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.32
+0.02 (0.42%)
Dec 24, 2025, 1:14 PM CET
AMS:ICHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5.31 | 5.33 | 5.31 | 5.32 | 5.32 | 0.47% | 12,071 |
| Dec 23, 2025 | 5.31 | 5.32 | 5.29 | 5.30 | 5.30 | -0.66% | 6,244 |
| Dec 22, 2025 | 5.32 | 5.34 | 5.31 | 5.33 | 5.33 | 0.57% | 74,729 |
| Dec 19, 2025 | 5.30 | 5.33 | 5.30 | 5.30 | 5.30 | 0.36% | 159,462 |
| Dec 18, 2025 | 5.25 | 5.29 | 5.25 | 5.28 | 5.28 | 0.82% | 82,976 |
| Dec 17, 2025 | 5.26 | 5.28 | 5.26 | 5.24 | 5.24 | 0.79% | 3,466 |
| Dec 16, 2025 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | -1.70% | 24,211 |
| Dec 15, 2025 | 5.29 | 5.31 | 5.28 | 5.29 | 5.29 | -0.45% | 68,497 |
| Dec 12, 2025 | 5.37 | 5.39 | 5.32 | 5.31 | 5.31 | -0.06% | 67,535 |
| Dec 11, 2025 | 5.29 | 5.32 | 5.29 | 5.32 | 5.32 | -0.09% | 24,493 |
| Dec 10, 2025 | 5.32 | 5.34 | 5.31 | 5.32 | 5.32 | 0.38% | 57,547 |
| Dec 9, 2025 | 5.37 | 5.37 | 5.29 | 5.30 | 5.30 | -1.16% | 19,692 |
| Dec 8, 2025 | 5.38 | 5.39 | 5.36 | 5.36 | 5.36 | -0.81% | 53,361 |
| Dec 5, 2025 | 5.41 | 5.43 | 5.41 | 5.41 | 5.41 | 0.80% | 3,878 |
| Dec 4, 2025 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | 0.39% | 2,560 |
| Dec 3, 2025 | 5.34 | 5.34 | 5.32 | 5.34 | 5.34 | -0.52% | 129,010 |
| Dec 2, 2025 | 5.40 | 5.41 | 5.37 | 5.37 | 5.37 | -1.09% | 108,515 |
| Dec 1, 2025 | 5.39 | 5.43 | 5.39 | 5.43 | 5.43 | 0.72% | 65,063 |
| Nov 28, 2025 | 5.35 | 5.39 | 5.35 | 5.39 | 5.39 | 0.69% | 173,094 |
| Nov 27, 2025 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | -0.54% | 9,810 |
| Nov 26, 2025 | 5.38 | 5.39 | 5.36 | 5.38 | 5.38 | 0.07% | 60,645 |
| Nov 25, 2025 | 5.38 | 5.43 | 5.37 | 5.38 | 5.38 | 0.56% | 37,122 |
| Nov 24, 2025 | 5.32 | 5.36 | 5.32 | 5.35 | 5.35 | 2.26% | 42,478 |
| Nov 21, 2025 | 5.22 | 5.24 | 5.20 | 5.23 | 5.23 | -1.93% | 97,490 |
| Nov 20, 2025 | 5.37 | 5.40 | 5.33 | 5.33 | 5.33 | -0.28% | 20,152 |
| Nov 19, 2025 | 5.38 | 5.40 | 5.35 | 5.35 | 5.35 | -0.85% | 57,275 |
| Nov 18, 2025 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | -1.41% | 27,000 |
| Nov 17, 2025 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | -1.60% | 5,073 |
| Nov 14, 2025 | 5.54 | 5.55 | 5.50 | 5.56 | 5.56 | -0.50% | 13,758 |
| Nov 13, 2025 | 5.66 | 5.68 | 5.59 | 5.59 | 5.59 | -0.05% | 265,683 |
| Nov 12, 2025 | 5.61 | 5.62 | 5.57 | 5.59 | 5.59 | 0.05% | 96,479 |
| Nov 11, 2025 | 5.59 | 5.61 | 5.59 | 5.59 | 5.59 | 0.36% | 1,497 |
| Nov 10, 2025 | 5.60 | 5.61 | 5.57 | 5.57 | 5.57 | 2.07% | 540,467 |
| Nov 7, 2025 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | -1.28% | 7,116 |
| Nov 6, 2025 | 5.58 | 5.59 | 5.53 | 5.53 | 5.53 | 0.93% | 22,065 |
| Nov 5, 2025 | 5.44 | 5.49 | 5.44 | 5.48 | 5.48 | 0.18% | 48,095 |
| Nov 4, 2025 | 5.45 | 5.46 | 5.43 | 5.47 | 5.47 | -0.51% | 129,730 |
| Nov 3, 2025 | 5.51 | 5.52 | 5.49 | 5.49 | 5.49 | -0.11% | 25,913 |
| Oct 31, 2025 | 5.50 | 5.52 | 5.46 | 5.50 | 5.50 | -1.57% | 157,625 |
| Oct 30, 2025 | 5.61 | 5.61 | 5.57 | 5.59 | 5.59 | -1.62% | 148,326 |
| Oct 29, 2025 | 5.68 | 5.70 | 5.67 | 5.68 | 5.68 | 1.12% | 127,849 |
| Oct 28, 2025 | 5.60 | 5.63 | 5.60 | 5.62 | 5.62 | -1.35% | 141,615 |
| Oct 27, 2025 | 5.66 | 5.69 | 5.66 | 5.69 | 5.69 | 1.64% | 388,337 |
| Oct 24, 2025 | 5.57 | 5.61 | 5.57 | 5.60 | 5.60 | 0.88% | 30,222 |
| Oct 23, 2025 | 5.52 | 5.56 | 5.51 | 5.55 | 5.55 | 1.65% | 11,831 |
| Oct 22, 2025 | 5.47 | 5.48 | 5.46 | 5.46 | 5.46 | -0.82% | 155,979 |
| Oct 21, 2025 | 5.56 | 5.56 | 5.49 | 5.51 | 5.51 | -0.74% | 97,334 |
| Oct 20, 2025 | 5.47 | 5.55 | 5.46 | 5.55 | 5.55 | 1.80% | 11,785 |
| Oct 17, 2025 | 5.35 | 5.47 | 5.33 | 5.45 | 5.45 | -1.18% | 39,603 |
| Oct 16, 2025 | 5.49 | 5.52 | 5.49 | 5.52 | 5.52 | 0.27% | 8,593 |