iShares MSCI China A UCITS ETF (AMS:ICHN)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.32
+0.08 (1.28%)
Sep 9, 2025, 5:35 PM CET
AMS:ICHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.31 | 6.35 | 6.31 | 6.32 | 6.32 | 1.28% | 1,082,406 |
| Sep 8, 2025 | 6.25 | 6.25 | 6.22 | 6.24 | 6.24 | 1.13% | 406,747 |
| Sep 5, 2025 | 6.18 | 6.19 | 6.15 | 6.17 | 6.17 | 1.98% | 85,420 |
| Sep 4, 2025 | 6.05 | 6.07 | 6.02 | 6.05 | 6.05 | -1.79% | 278,468 |
| Sep 3, 2025 | 6.13 | 6.16 | 6.11 | 6.16 | 6.16 | -0.16% | 257,162 |
| Sep 2, 2025 | 6.18 | 6.19 | 6.12 | 6.17 | 6.17 | -0.32% | 458,503 |
| Sep 1, 2025 | 6.22 | 6.22 | 6.18 | 6.19 | 6.19 | 0.65% | 318,037 |
| Aug 29, 2025 | 6.10 | 6.16 | 6.05 | 6.15 | 6.15 | 1.32% | 321,809 |
| Aug 28, 2025 | 6.04 | 6.07 | 6.02 | 6.07 | 6.07 | 0.83% | 134,070 |
| Aug 27, 2025 | 6.09 | 6.10 | 6.00 | 6.02 | 6.02 | -2.90% | 666,502 |
| Aug 26, 2025 | 6.20 | 6.24 | 6.18 | 6.20 | 6.20 | -0.32% | 152,741 |
| Aug 25, 2025 | 6.25 | 6.25 | 6.19 | 6.22 | 6.22 | 0.48% | 136,098 |
| Aug 22, 2025 | 6.07 | 6.19 | 6.07 | 6.19 | 6.19 | 2.48% | 87,380 |
| Aug 21, 2025 | 6.00 | 6.04 | 5.99 | 6.04 | 6.04 | 0.50% | 81,833 |
| Aug 20, 2025 | 6.03 | 6.04 | 5.99 | 6.01 | 6.01 | 0.17% | 83,003 |
| Aug 19, 2025 | 6.02 | 6.03 | 6.00 | 6.00 | 6.00 | -0.50% | 180,807 |
| Aug 18, 2025 | 6.04 | 6.05 | 6.02 | 6.03 | 6.03 | 0.67% | 104,251 |
| Aug 15, 2025 | 6.00 | 6.02 | 5.99 | 5.99 | 5.99 | 0.50% | 144,859 |
| Aug 14, 2025 | 6.01 | 6.02 | 5.96 | 5.96 | 5.96 | -1.81% | 46,883 |
| Aug 13, 2025 | 6.00 | 6.09 | 6.00 | 6.07 | 6.07 | 3.23% | 627,755 |
| Aug 12, 2025 | 5.84 | 5.89 | 5.83 | 5.88 | 5.88 | 1.03% | 68,255 |
| Aug 11, 2025 | 5.83 | 5.84 | 5.81 | 5.82 | 5.82 | -0.34% | 131,646 |
| Aug 8, 2025 | 5.83 | 5.84 | 5.82 | 5.84 | 5.84 | -0.17% | 72,033 |
| Aug 7, 2025 | 5.87 | 5.88 | 5.84 | 5.85 | 5.85 | 0.34% | 114,224 |
| Aug 6, 2025 | 5.85 | 5.86 | 5.82 | 5.83 | 5.83 | - | 171,370 |
| Aug 5, 2025 | 5.83 | 5.85 | 5.81 | 5.83 | 5.83 | 1.04% | 61,437 |
| Aug 4, 2025 | 5.79 | 5.80 | 5.76 | 5.77 | 5.77 | 1.76% | 334,142 |
| Aug 1, 2025 | 5.74 | 5.75 | 5.66 | 5.67 | 5.67 | -2.07% | 251,673 |
| Jul 31, 2025 | 5.79 | 5.80 | 5.75 | 5.79 | 5.79 | -0.86% | 349,958 |
| Jul 30, 2025 | 5.88 | 5.89 | 5.84 | 5.84 | 5.84 | -1.18% | 146,393 |
| Jul 29, 2025 | 5.92 | 5.94 | 5.91 | 5.91 | 5.91 | -0.17% | 100,194 |
| Jul 28, 2025 | 5.95 | 5.96 | 5.91 | 5.92 | 5.92 | 0.17% | 344,474 |
| Jul 25, 2025 | 5.91 | 5.92 | 5.89 | 5.91 | 5.91 | -0.84% | 357,819 |
| Jul 24, 2025 | 5.99 | 6.00 | 5.95 | 5.96 | 5.96 | 0.34% | 76,292 |
| Jul 23, 2025 | 5.94 | 5.96 | 5.93 | 5.94 | 5.94 | 1.02% | 292,040 |
| Jul 22, 2025 | 5.83 | 5.88 | 5.82 | 5.88 | 5.88 | 0.68% | 121,447 |
| Jul 21, 2025 | 5.80 | 5.84 | 5.79 | 5.84 | 5.84 | 0.52% | 52,228 |
| Jul 18, 2025 | 5.75 | 5.82 | 5.75 | 5.81 | 5.81 | 1.57% | 134,412 |
| Jul 17, 2025 | 5.68 | 5.72 | 5.66 | 5.72 | 5.72 | 0.88% | 194,014 |
| Jul 16, 2025 | 5.69 | 5.69 | 5.64 | 5.67 | 5.67 | 0.18% | 112,311 |
| Jul 15, 2025 | 5.65 | 5.70 | 5.64 | 5.66 | 5.66 | 1.25% | 66,729 |
| Jul 14, 2025 | 5.57 | 5.59 | 5.57 | 5.59 | 5.59 | 0.90% | 205,734 |
| Jul 11, 2025 | 5.58 | 5.59 | 5.54 | 5.54 | 5.54 | 0.18% | 200,330 |
| Jul 10, 2025 | 5.55 | 5.55 | 5.50 | 5.53 | 5.53 | 0.73% | 40,803 |
| Jul 9, 2025 | 5.51 | 5.53 | 5.48 | 5.49 | 5.49 | -1.26% | 139,010 |
| Jul 8, 2025 | 5.56 | 5.57 | 5.55 | 5.56 | 5.56 | 0.54% | 88,257 |
| Jul 7, 2025 | 5.49 | 5.54 | 5.49 | 5.53 | 5.53 | 0.55% | 396,812 |
| Jul 4, 2025 | 5.50 | 5.51 | 5.49 | 5.50 | 5.50 | -0.36% | 365,950 |
| Jul 3, 2025 | 5.52 | 5.52 | 5.49 | 5.52 | 5.52 | -0.18% | 291,224 |
| Jul 2, 2025 | 5.54 | 5.55 | 5.52 | 5.53 | 5.53 | -0.72% | 72,565 |