iShares MSCI China A UCITS ETF (AMS:ICHD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.67
+0.11 (2.00%)
Sep 17, 2025, 5:35 PM CET
AMS:ICHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5.55 | 5.58 | 5.54 | 5.56 | 5.56 | 0.18% | 27,441 |
| Sep 15, 2025 | 5.53 | 5.58 | 5.53 | 5.55 | 5.55 | 0.91% | 65,361 |
| Sep 12, 2025 | 5.53 | 5.54 | 5.50 | 5.50 | 5.50 | - | 7,319 |
| Sep 11, 2025 | 5.47 | 5.50 | 5.45 | 5.50 | 5.50 | 1.66% | 130,919 |
| Sep 10, 2025 | 5.46 | 5.47 | 5.41 | 5.41 | 5.41 | -0.37% | 53,806 |
| Sep 9, 2025 | 5.41 | 5.44 | 5.41 | 5.43 | 5.43 | 1.31% | 90,967 |
| Sep 8, 2025 | 5.36 | 5.36 | 5.35 | 5.36 | 5.36 | 1.71% | 118,227 |
| Sep 5, 2025 | 5.30 | 5.30 | 5.27 | 5.27 | 5.27 | 1.54% | 107,076 |
| Sep 4, 2025 | 5.19 | 5.20 | 5.17 | 5.19 | 5.19 | -1.70% | 52,179 |
| Sep 3, 2025 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | -0.19% | 320,917 |
| Sep 2, 2025 | 5.30 | 5.30 | 5.25 | 5.29 | 5.29 | -0.38% | 21,386 |
| Sep 1, 2025 | 5.33 | 5.34 | 5.30 | 5.31 | 5.31 | 0.57% | 104,232 |
| Aug 29, 2025 | 5.23 | 5.29 | 5.18 | 5.28 | 5.28 | 1.54% | 267,258 |
| Aug 28, 2025 | 5.17 | 5.20 | 5.17 | 5.20 | 5.20 | 0.78% | 370,627 |
| Aug 27, 2025 | 5.22 | 5.22 | 5.15 | 5.16 | 5.16 | -3.01% | 415,099 |
| Aug 26, 2025 | 5.32 | 5.35 | 5.30 | 5.32 | 5.32 | -0.19% | 104,885 |
| Aug 25, 2025 | 5.35 | 5.36 | 5.32 | 5.33 | 5.33 | 0.38% | 306,678 |
| Aug 22, 2025 | 5.21 | 5.31 | 5.21 | 5.31 | 5.31 | 2.51% | 16,923 |
| Aug 21, 2025 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | 0.58% | 46,442 |
| Aug 20, 2025 | 5.17 | 5.17 | 5.14 | 5.15 | 5.15 | - | 138,165 |
| Aug 19, 2025 | 5.16 | 5.17 | 5.15 | 5.15 | 5.15 | -0.39% | 177,084 |
| Aug 18, 2025 | 5.17 | 5.18 | 5.17 | 5.17 | 5.17 | 0.58% | 42,218 |
| Aug 15, 2025 | 5.14 | 5.15 | 5.14 | 5.14 | 5.14 | 0.19% | 124,958 |
| Aug 14, 2025 | 5.15 | 5.17 | 5.12 | 5.13 | 5.13 | -1.35% | 163,701 |
| Aug 13, 2025 | 5.15 | 5.21 | 5.15 | 5.20 | 5.20 | 3.59% | 438,437 |
| Aug 12, 2025 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 0.60% | 1,837 |
| Aug 11, 2025 | 5.00 | 5.01 | 4.99 | 4.99 | 4.99 | -0.20% | 52,031 |
| Aug 8, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | -0.60% | 1,113 |
| Aug 7, 2025 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | 0.60% | 5,121 |
| Aug 6, 2025 | 5.01 | 5.02 | 5.00 | 5.00 | 5.00 | -0.20% | 112,720 |
| Aug 5, 2025 | 4.99 | 5.01 | 4.99 | 5.01 | 5.01 | 1.21% | 23,769 |
| Aug 4, 2025 | 4.96 | 4.97 | 4.95 | 4.95 | 4.95 | 1.64% | 4,720 |
| Aug 1, 2025 | 4.92 | 4.92 | 4.87 | 4.87 | 4.87 | -1.81% | 70 |
| Jul 31, 2025 | 4.96 | 4.97 | 4.94 | 4.96 | 4.96 | -1.00% | 140,378 |
| Jul 30, 2025 | 5.03 | 5.05 | 5.01 | 5.01 | 5.01 | -1.18% | 3,767 |
| Jul 29, 2025 | 5.08 | 5.10 | 5.07 | 5.07 | 5.07 | -0.20% | 52,186 |
| Jul 28, 2025 | 5.11 | 5.11 | 5.08 | 5.08 | 5.08 | 0.20% | 221,552 |
| Jul 25, 2025 | 5.06 | 5.07 | 5.05 | 5.07 | 5.07 | -0.98% | 204,006 |
| Jul 24, 2025 | 5.14 | 5.14 | 5.11 | 5.12 | 5.12 | 0.20% | 9,488 |
| Jul 23, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | 1.39% | 13,778 |
| Jul 22, 2025 | 4.99 | 5.04 | 4.99 | 5.04 | 5.04 | 0.80% | 27,551 |
| Jul 21, 2025 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 0.60% | 15,724 |
| Jul 18, 2025 | 4.93 | 4.97 | 4.93 | 4.97 | 4.97 | 1.43% | 2,406 |
| Jul 17, 2025 | 4.87 | 4.90 | 4.85 | 4.90 | 4.90 | - | 7,283 |
| Jul 16, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.83 | -0.41% | 134 |
| Jul 15, 2025 | 4.91 | 4.92 | 4.91 | 4.92 | 4.85 | 1.23% | 409 |
| Jul 14, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | 4.79 | 0.83% | 35,019 |
| Jul 11, 2025 | 4.85 | 4.85 | 4.82 | 4.82 | 4.75 | 0.42% | 1,108 |
| Jul 10, 2025 | 4.82 | 4.82 | 4.79 | 4.80 | 4.74 | 0.63% | 108,176 |
| Jul 9, 2025 | 4.79 | 4.80 | 4.77 | 4.77 | 4.71 | -1.24% | 301,831 |