iShares MSCI China A UCITS ETF (AMS:ICHD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.660
+0.060 (1.29%)
Sep 21, 2026, 9:24 AM CET
AMS:ICHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 4.66 | 4.67 | 4.66 | 4.66 | - | 1.30% | 8,633 |
| Sep 18, 2026 | 4.61 | 4.61 | 4.59 | 4.60 | 4.60 | 0.58% | 95,739 |
| Sep 17, 2026 | 4.56 | 4.58 | 4.56 | 4.57 | 4.57 | 0.11% | 6,679 |
| Sep 16, 2026 | 4.60 | 4.60 | 4.58 | 4.57 | 4.57 | -0.59% | 968 |
| Sep 15, 2026 | 4.59 | 4.59 | 4.59 | 4.60 | 4.60 | -0.61% | 2,010 |
| Sep 14, 2026 | 4.61 | 4.61 | 4.61 | 4.62 | 4.62 | 0.48% | 30 |
| Sep 11, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | 0.05% | 59 |
| Sep 10, 2026 | 4.63 | 4.63 | 4.61 | 4.60 | 4.60 | -0.82% | 2,000 |
| Sep 9, 2026 | 4.68 | 4.69 | 4.65 | 4.64 | 4.64 | -1.02% | 1,430 |
| Sep 8, 2026 | 4.69 | 4.70 | 4.68 | 4.69 | 4.69 | 0.01% | 5,620 |
| Sep 7, 2026 | 4.71 | 4.72 | 4.71 | 4.69 | 4.68 | -1.59% | 56 |
| Sep 4, 2026 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | 1.10% | 1,272 |
| Sep 3, 2026 | 4.68 | 4.71 | 4.68 | 4.71 | 4.71 | -0.38% | 732 |
| Sep 2, 2026 | 4.70 | 4.73 | 4.69 | 4.73 | 4.73 | -0.21% | 35,889 |
| Sep 1, 2026 | 4.75 | 4.75 | 4.72 | 4.74 | 4.74 | -0.46% | 606 |
| Aug 31, 2026 | 4.77 | 4.80 | 4.77 | 4.76 | 4.76 | -0.69% | 12,610 |
| Aug 28, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.63% | 133 |
| Aug 27, 2026 | 4.78 | 4.79 | 4.76 | 4.76 | 4.76 | -0.50% | 4,284 |
| Aug 26, 2026 | 4.79 | 4.79 | 4.78 | 4.79 | 4.79 | 0.49% | 1,498 |
| Aug 25, 2026 | 4.74 | 4.78 | 4.74 | 4.76 | 4.76 | 0.16% | 57,660 |
| Aug 24, 2026 | 4.74 | 4.75 | 4.73 | 4.75 | 4.75 | -1.53% | 1,015 |
| Aug 21, 2026 | 4.84 | 4.85 | 4.82 | 4.83 | 4.83 | 0.78% | 12,568 |
| Aug 20, 2026 | 4.82 | 4.82 | 4.78 | 4.79 | 4.79 | -0.10% | 11,286 |
| Aug 19, 2026 | 4.75 | 4.78 | 4.74 | 4.80 | 4.80 | 0.86% | 13,167 |
| Aug 18, 2026 | 4.79 | 4.79 | 4.78 | 4.76 | 4.75 | -0.17% | 28 |
| Aug 17, 2026 | 4.79 | 4.79 | 4.78 | 4.76 | 4.76 | 0.71% | 293 |
| Aug 14, 2026 | 4.70 | 4.73 | 4.70 | 4.73 | 4.73 | 0.23% | 7,563 |
| Aug 13, 2026 | 4.75 | 4.75 | 4.73 | 4.72 | 4.72 | -0.91% | 1,397 |
| Aug 12, 2026 | 4.80 | 4.81 | 4.79 | 4.76 | 4.76 | -1.33% | 7,596 |
| Aug 11, 2026 | 4.86 | 4.86 | 4.83 | 4.83 | 4.83 | -1.77% | 10,974 |
| Aug 10, 2026 | 4.90 | 4.90 | 4.90 | 4.91 | 4.91 | 0.33% | 2,238 |
| Aug 7, 2026 | 4.85 | 4.87 | 4.85 | 4.90 | 4.90 | 1.28% | 860 |
| Aug 6, 2026 | 4.83 | 4.84 | 4.83 | 4.84 | 4.83 | -0.46% | 3,634 |
| Aug 5, 2026 | 4.89 | 4.90 | 4.87 | 4.86 | 4.86 | 0.28% | 3,738 |
| Aug 4, 2026 | 4.84 | 4.84 | 4.82 | 4.84 | 4.84 | 0.03% | 9 |
| Aug 3, 2026 | 4.85 | 4.85 | 4.83 | 4.84 | 4.84 | 0.57% | 2,029 |
| Jul 31, 2026 | 4.81 | 4.81 | 4.79 | 4.82 | 4.81 | 0.47% | 102,252 |
| Jul 30, 2026 | 4.79 | 4.79 | 4.78 | 4.79 | 4.79 | 0.48% | 816 |
| Jul 29, 2026 | 4.78 | 4.78 | 4.76 | 4.77 | 4.77 | 1.01% | 154,484 |
| Jul 28, 2026 | 4.67 | 4.73 | 4.67 | 4.72 | 4.72 | 0.36% | 237,559 |
| Jul 27, 2026 | 4.68 | 4.69 | 4.67 | 4.71 | 4.70 | 1.53% | 7,235 |
| Jul 24, 2026 | 4.61 | 4.63 | 4.61 | 4.63 | 4.63 | 0.27% | 591 |
| Jul 23, 2026 | 4.69 | 4.70 | 4.64 | 4.62 | 4.62 | -0.63% | 994 |
| Jul 22, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.84% | 1,307 |
| Jul 21, 2026 | 4.75 | 4.75 | 4.69 | 4.69 | 4.69 | -0.50% | 13,250 |
| Jul 20, 2026 | 4.69 | 4.70 | 4.69 | 4.71 | 4.71 | 2.81% | 6,779 |
| Jul 17, 2026 | 4.57 | 4.59 | 4.56 | 4.59 | 4.58 | -2.57% | 3,697 |
| Jul 16, 2026 | 4.73 | 4.73 | 4.72 | 4.71 | 4.71 | -0.21% | 50 |
| Jul 15, 2026 | 4.72 | 4.77 | 4.72 | 4.76 | 4.72 | 1.89% | 22,302 |
| Jul 14, 2026 | 4.67 | 4.69 | 4.66 | 4.68 | 4.63 | 1.11% | 215 |