iShares MSCI China A UCITS ETF (AMS:ICHN)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.69
-0.05 (-0.95%)
Apr 2, 2026, 5:35 PM CET
AMS:ICHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.66 | 5.72 | 5.64 | 5.69 | 5.69 | -0.96% | 314,987 |
| Apr 1, 2026 | 5.74 | 5.75 | 5.71 | 5.75 | 5.75 | 2.15% | 190,454 |
| Mar 31, 2026 | 5.59 | 5.66 | 5.57 | 5.63 | 5.63 | -0.30% | 439,927 |
| Mar 30, 2026 | 5.61 | 5.64 | 5.59 | 5.64 | 5.64 | 0.61% | 194,725 |
| Mar 27, 2026 | 5.68 | 5.68 | 5.60 | 5.61 | 5.61 | -0.34% | 1,007,719 |
| Mar 26, 2026 | 5.65 | 5.67 | 5.61 | 5.63 | 5.63 | -2.51% | 246,541 |
| Mar 25, 2026 | 5.78 | 5.79 | 5.74 | 5.77 | 5.77 | 1.40% | 816,421 |
| Mar 24, 2026 | 5.71 | 5.72 | 5.64 | 5.69 | 5.69 | 0.69% | 197,714 |
| Mar 23, 2026 | 5.55 | 5.72 | 5.52 | 5.66 | 5.65 | 0.05% | 871,480 |
| Mar 20, 2026 | 5.75 | 5.76 | 5.65 | 5.65 | 5.65 | -1.76% | 68,088 |
| Mar 19, 2026 | 5.82 | 5.83 | 5.72 | 5.75 | 5.75 | -2.06% | 152,903 |
| Mar 18, 2026 | 5.99 | 6.01 | 5.86 | 5.87 | 5.87 | -1.56% | 259,255 |
| Mar 17, 2026 | 5.98 | 6.00 | 5.96 | 5.97 | 5.97 | -0.15% | 173,869 |
| Mar 16, 2026 | 5.97 | 6.01 | 5.94 | 5.98 | 5.98 | 1.19% | 310,572 |
| Mar 13, 2026 | 5.89 | 5.97 | 5.88 | 5.91 | 5.91 | 0.22% | 166,509 |
| Mar 12, 2026 | 5.94 | 5.95 | 5.88 | 5.89 | 5.89 | -1.04% | 103,604 |
| Mar 11, 2026 | 5.98 | 5.98 | 5.93 | 5.96 | 5.96 | -1.23% | 89,745 |
| Mar 10, 2026 | 5.98 | 6.05 | 5.94 | 6.03 | 6.03 | 2.97% | 80,206 |
| Mar 9, 2026 | 5.82 | 5.86 | 5.76 | 5.86 | 5.85 | 0.67% | 801,383 |
| Mar 6, 2026 | 5.87 | 5.88 | 5.75 | 5.82 | 5.82 | 1.70% | 506,478 |
| Mar 5, 2026 | 5.78 | 5.81 | 5.72 | 5.72 | 5.72 | -1.92% | 408,479 |
| Mar 4, 2026 | 5.78 | 5.85 | 5.77 | 5.83 | 5.83 | 1.25% | 1,545,659 |
| Mar 3, 2026 | 5.89 | 5.89 | 5.70 | 5.76 | 5.76 | -3.52% | 288,875 |
| Mar 2, 2026 | 5.97 | 5.99 | 5.93 | 5.97 | 5.97 | -1.53% | 1,468,457 |
| Feb 27, 2026 | 6.09 | 6.10 | 6.04 | 6.06 | 6.06 | 0.03% | 142,975 |
| Feb 26, 2026 | 6.05 | 6.08 | 6.02 | 6.06 | 6.06 | -2.18% | 192,478 |
| Feb 25, 2026 | 6.18 | 6.21 | 6.17 | 6.20 | 6.19 | 0.06% | 77,668 |
| Feb 24, 2026 | 6.15 | 6.20 | 6.14 | 6.19 | 6.19 | -0.75% | 114,115 |
| Feb 23, 2026 | 6.27 | 6.30 | 6.23 | 6.24 | 6.24 | 0.39% | 175,651 |
| Feb 20, 2026 | 6.12 | 6.22 | 6.10 | 6.21 | 6.21 | 0.11% | 181,689 |
| Feb 19, 2026 | 6.25 | 6.26 | 6.18 | 6.21 | 6.21 | -0.85% | 364,565 |
| Feb 18, 2026 | 6.22 | 6.26 | 6.21 | 6.26 | 6.26 | 1.00% | 141,195 |
| Feb 17, 2026 | 6.20 | 6.21 | 6.15 | 6.20 | 6.20 | -0.11% | 143,674 |
| Feb 16, 2026 | 6.24 | 6.26 | 6.21 | 6.21 | 6.21 | 0.55% | 274,198 |
| Feb 13, 2026 | 6.17 | 6.18 | 6.10 | 6.17 | 6.17 | -0.32% | 127,124 |
| Feb 12, 2026 | 6.28 | 6.30 | 6.18 | 6.19 | 6.19 | -1.70% | 287,801 |
| Feb 11, 2026 | 6.34 | 6.35 | 6.28 | 6.30 | 6.30 | -0.79% | 111,301 |
| Feb 10, 2026 | 6.32 | 6.35 | 6.31 | 6.35 | 6.35 | 0.11% | 306,854 |
| Feb 9, 2026 | 6.28 | 6.35 | 6.27 | 6.34 | 6.34 | 1.12% | 188,174 |
| Feb 6, 2026 | 6.18 | 6.27 | 6.17 | 6.27 | 6.27 | 1.26% | 140,373 |
| Feb 5, 2026 | 6.24 | 6.25 | 6.15 | 6.19 | 6.19 | 0.41% | 207,758 |
| Feb 4, 2026 | 6.24 | 6.25 | 6.16 | 6.17 | 6.17 | -1.25% | 801,043 |
| Feb 3, 2026 | 6.26 | 6.27 | 6.24 | 6.25 | 6.25 | -1.03% | 372,383 |
| Feb 2, 2026 | 6.27 | 6.32 | 6.26 | 6.31 | 6.31 | -1.33% | 161,513 |
| Jan 30, 2026 | 6.44 | 6.47 | 6.40 | 6.40 | 6.40 | -1.93% | 324,478 |
| Jan 29, 2026 | 6.59 | 6.62 | 6.49 | 6.52 | 6.52 | 0.17% | 206,140 |
| Jan 28, 2026 | 6.58 | 6.58 | 6.50 | 6.51 | 6.51 | 0.76% | 180,000 |
| Jan 27, 2026 | 6.44 | 6.47 | 6.43 | 6.46 | 6.46 | 0.92% | 201,151 |
| Jan 26, 2026 | 6.38 | 6.41 | 6.36 | 6.40 | 6.40 | 0.30% | 146,275 |
| Jan 23, 2026 | 6.38 | 6.39 | 6.36 | 6.38 | 6.38 | -0.73% | 77,957 |