iShares MSCI China A UCITS ETF (AMS:ICHD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.60
+0.05 (0.87%)
Oct 24, 2025, 5:35 PM CET
AMS:ICHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.57 | 5.60 | 5.57 | 5.60 | 5.60 | 0.72% | 27,699 |
| Oct 23, 2025 | 5.52 | 5.56 | 5.51 | 5.56 | 5.56 | 1.46% | 11,831 |
| Oct 22, 2025 | 5.47 | 5.48 | 5.46 | 5.48 | 5.48 | -0.54% | 155,979 |
| Oct 21, 2025 | 5.56 | 5.56 | 5.49 | 5.51 | 5.51 | -0.72% | 97,334 |
| Oct 20, 2025 | 5.47 | 5.55 | 5.46 | 5.55 | 5.55 | 1.83% | 11,785 |
| Oct 17, 2025 | 5.35 | 5.47 | 5.32 | 5.45 | 5.45 | -1.27% | 39,603 |
| Oct 16, 2025 | 5.49 | 5.52 | 5.49 | 5.52 | 5.52 | 0.36% | 8,593 |
| Oct 15, 2025 | 5.50 | 5.51 | 5.49 | 5.50 | 5.50 | 1.48% | 131,878 |
| Oct 14, 2025 | 5.36 | 5.42 | 5.36 | 5.42 | 5.42 | -1.45% | 295,761 |
| Oct 13, 2025 | 5.45 | 5.51 | 5.45 | 5.50 | 5.50 | 2.04% | 69,034 |
| Oct 10, 2025 | 5.59 | 5.61 | 5.39 | 5.39 | 5.39 | -4.43% | 27,368 |
| Oct 9, 2025 | 5.71 | 5.72 | 5.64 | 5.64 | 5.64 | -0.70% | 140,883 |
| Oct 8, 2025 | 5.67 | 5.70 | 5.67 | 5.68 | 5.68 | -0.53% | 173,553 |
| Oct 7, 2025 | 5.73 | 5.76 | 5.71 | 5.71 | 5.71 | -0.87% | 6,430 |
| Oct 6, 2025 | 5.72 | 5.76 | 5.71 | 5.76 | 5.76 | 0.17% | 67,008 |
| Oct 3, 2025 | 5.74 | 5.77 | 5.74 | 5.75 | 5.75 | -0.69% | 42,460 |
| Oct 2, 2025 | 5.80 | 5.81 | 5.79 | 5.79 | 5.79 | 1.76% | 128,183 |
| Oct 1, 2025 | 5.67 | 5.71 | 5.67 | 5.69 | 5.69 | 0.35% | 2,925 |
| Sep 30, 2025 | 5.69 | 5.71 | 5.67 | 5.67 | 5.67 | 0.18% | 19,183 |
| Sep 29, 2025 | 5.65 | 5.67 | 5.64 | 5.66 | 5.66 | 1.98% | 154,471 |
| Sep 26, 2025 | 5.55 | 5.55 | 5.51 | 5.55 | 5.55 | -0.72% | 68,943 |
| Sep 25, 2025 | 5.62 | 5.62 | 5.57 | 5.59 | 5.59 | -0.18% | 29,594 |
| Sep 24, 2025 | 5.61 | 5.61 | 5.58 | 5.60 | 5.60 | 1.08% | 294,642 |
| Sep 23, 2025 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | -0.54% | 31,091 |
| Sep 22, 2025 | 5.56 | 5.57 | 5.55 | 5.57 | 5.57 | -0.18% | 64,736 |
| Sep 19, 2025 | 5.57 | 5.60 | 5.57 | 5.58 | 5.58 | -0.18% | 138,965 |
| Sep 18, 2025 | 5.57 | 5.61 | 5.57 | 5.59 | 5.59 | -1.41% | 151,166 |
| Sep 17, 2025 | 5.67 | 5.69 | 5.66 | 5.67 | 5.67 | 1.98% | 58,411 |
| Sep 16, 2025 | 5.55 | 5.58 | 5.54 | 5.56 | 5.56 | 0.18% | 29,143 |
| 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 |