iShares MSCI China A UCITS ETF (AMS:ICHD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.987
+0.045 (0.91%)
Mar 9, 2026, 5:23 PM CET
AMS:ICHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.96 | 4.99 | 4.91 | 4.99 | 4.99 | 0.97% | 1,293 |
| Mar 6, 2026 | 5.00 | 5.00 | 4.93 | 4.94 | 4.94 | 1.19% | 26,642 |
| Mar 5, 2026 | 4.97 | 4.97 | 4.88 | 4.88 | 4.88 | -1.41% | 115,142 |
| Mar 4, 2026 | 4.92 | 4.98 | 4.91 | 4.95 | 4.95 | 0.67% | 31,744 |
| Mar 3, 2026 | 5.02 | 5.02 | 4.86 | 4.92 | 4.92 | -3.05% | 4,132 |
| Mar 2, 2026 | 5.09 | 5.10 | 5.05 | 5.08 | 5.08 | -1.82% | 4,503 |
| Feb 27, 2026 | 5.19 | 5.19 | 5.15 | 5.17 | 5.17 | 0.27% | 31,543 |
| Feb 26, 2026 | 5.16 | 5.17 | 5.15 | 5.16 | 5.16 | -2.16% | 3,514 |
| Feb 25, 2026 | 5.27 | 5.28 | 5.26 | 5.27 | 5.27 | -0.04% | 4,718 |
| Feb 24, 2026 | 5.24 | 5.27 | 5.23 | 5.27 | 5.27 | -0.85% | 14,957 |
| Feb 23, 2026 | 5.34 | 5.36 | 5.32 | 5.32 | 5.32 | 0.57% | 25,699 |
| Feb 20, 2026 | 5.21 | 5.30 | 5.20 | 5.29 | 5.29 | -0.02% | 22,454 |
| Feb 19, 2026 | 5.33 | 5.33 | 5.30 | 5.29 | 5.29 | -0.88% | 27,370 |
| Feb 18, 2026 | 5.29 | 5.34 | 5.29 | 5.34 | 5.34 | 1.10% | 2,193 |
| Feb 17, 2026 | 5.27 | 5.28 | 5.24 | 5.28 | 5.28 | -0.04% | 113,906 |
| Feb 16, 2026 | 5.33 | 5.33 | 5.27 | 5.28 | 5.28 | 0.28% | 223,319 |
| Feb 13, 2026 | 5.25 | 5.26 | 5.19 | 5.26 | 5.26 | -0.17% | 16,800 |
| Feb 12, 2026 | 5.35 | 5.36 | 5.27 | 5.27 | 5.27 | -1.60% | 2,871 |
| Feb 11, 2026 | 5.41 | 5.41 | 5.36 | 5.36 | 5.36 | -0.74% | 8,769 |
| Feb 10, 2026 | 5.40 | 5.41 | 5.38 | 5.40 | 5.40 | -0.09% | 195,963 |
| Feb 9, 2026 | 5.36 | 5.41 | 5.35 | 5.40 | 5.40 | 1.29% | 5,169 |
| Feb 6, 2026 | 5.26 | 5.34 | 5.26 | 5.34 | 5.33 | 1.27% | 38,013 |
| Feb 5, 2026 | 5.32 | 5.32 | 5.25 | 5.27 | 5.27 | 0.21% | 21,352 |
| Feb 4, 2026 | 5.31 | 5.31 | 5.25 | 5.26 | 5.26 | -1.17% | 69,781 |
| Feb 3, 2026 | 5.33 | 5.35 | 5.31 | 5.32 | 5.32 | -1.15% | 90,423 |
| Feb 2, 2026 | 5.34 | 5.39 | 5.34 | 5.38 | 5.38 | -1.32% | 47,387 |
| Jan 30, 2026 | 5.48 | 5.51 | 5.45 | 5.45 | 5.45 | -1.85% | 32,821 |
| Jan 29, 2026 | 5.61 | 5.63 | 5.53 | 5.56 | 5.56 | 0.27% | 73,141 |
| Jan 28, 2026 | 5.60 | 5.60 | 5.54 | 5.54 | 5.54 | 0.69% | 61,097 |
| Jan 27, 2026 | 5.48 | 5.52 | 5.48 | 5.50 | 5.50 | 0.90% | 37,211 |
| Jan 26, 2026 | 5.44 | 5.46 | 5.42 | 5.45 | 5.45 | 0.31% | 42,792 |
| Jan 23, 2026 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | -0.91% | 20,661 |
| Jan 22, 2026 | 5.41 | 5.47 | 5.41 | 5.49 | 5.49 | 1.18% | 58,351 |
| Jan 21, 2026 | 5.42 | 5.44 | 5.42 | 5.42 | 5.42 | 0.59% | 24,322 |
| Jan 20, 2026 | 5.40 | 5.40 | 5.36 | 5.39 | 5.39 | -0.72% | 90,746 |
| Jan 19, 2026 | 5.42 | 5.43 | 5.41 | 5.43 | 5.43 | 0.28% | 16,615 |
| Jan 16, 2026 | 5.47 | 5.48 | 5.41 | 5.42 | 5.41 | -2.17% | 157,167 |
| Jan 15, 2026 | 5.49 | 5.54 | 5.49 | 5.54 | 5.53 | -0.38% | 55,339 |
| Jan 14, 2026 | 5.58 | 5.58 | 5.53 | 5.56 | 5.52 | -0.41% | 118,423 |
| Jan 13, 2026 | 5.55 | 5.58 | 5.54 | 5.58 | 5.54 | 0.02% | 30,512 |
| Jan 12, 2026 | 5.52 | 5.58 | 5.51 | 5.58 | 5.54 | 2.57% | 17,352 |
| Jan 9, 2026 | 5.42 | 5.45 | 5.41 | 5.44 | 5.40 | 0.11% | 28,844 |
| Jan 8, 2026 | 5.40 | 5.45 | 5.39 | 5.43 | 5.39 | -0.02% | 141,267 |
| Jan 7, 2026 | 5.46 | 5.46 | 5.43 | 5.43 | 5.40 | -1.45% | 28,947 |
| Jan 6, 2026 | 5.50 | 5.51 | 5.49 | 5.51 | 5.48 | 1.40% | 53,532 |
| Jan 5, 2026 | 5.44 | 5.44 | 5.40 | 5.44 | 5.40 | 0.11% | 599,736 |
| Jan 2, 2026 | 5.41 | 5.43 | 5.41 | 5.43 | 5.39 | 2.82% | 19,690 |
| Dec 31, 2025 | 5.30 | 5.30 | 5.28 | 5.28 | 5.25 | -0.41% | 10 |
| Dec 30, 2025 | 5.30 | 5.33 | 5.30 | 5.30 | 5.27 | 0.68% | 30,557 |
| Dec 29, 2025 | 5.27 | 5.28 | 5.26 | 5.27 | 5.23 | -1.01% | 257,164 |