iShares MSCI China UCITS ETF (AMS:ICHN)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.06
+0.03 (0.54%)
Oct 30, 2026, 5:35 PM CET
AMS:ICHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.04 | 5.06 | 5.02 | 5.06 | 5.06 | 0.54% | 162,656 |
| Oct 29, 2026 | 4.99 | 5.05 | 4.98 | 5.03 | 5.03 | -0.42% | 295,215 |
| Oct 28, 2026 | 5.05 | 5.06 | 5.04 | 5.05 | 5.05 | 0.12% | 89,866 |
| Oct 27, 2026 | 5.03 | 5.05 | 5.02 | 5.05 | 5.05 | -0.39% | 116,174 |
| Oct 26, 2026 | 5.06 | 5.08 | 5.05 | 5.07 | 5.07 | 0.18% | 110,256 |
| Oct 23, 2026 | 5.05 | 5.06 | 5.03 | 5.06 | 5.06 | 0.36% | 155,910 |
| Oct 22, 2026 | 4.99 | 5.05 | 4.98 | 5.04 | 5.04 | -2.29% | 828,539 |
| Oct 21, 2026 | 5.17 | 5.18 | 5.14 | 5.16 | 5.16 | -1.64% | 120,010 |
| Oct 20, 2026 | 5.24 | 5.26 | 5.21 | 5.24 | 5.24 | -0.49% | 384,848 |
| Oct 19, 2026 | 5.30 | 5.31 | 5.25 | 5.27 | 5.27 | -0.40% | 28,532 |
| Oct 16, 2026 | 5.28 | 5.30 | 5.28 | 5.29 | 5.29 | -0.40% | 110,878 |
| Oct 15, 2026 | 5.25 | 5.31 | 5.24 | 5.31 | 5.31 | 0.49% | 146,124 |
| Oct 14, 2026 | 5.35 | 5.36 | 5.28 | 5.28 | 5.28 | -1.44% | 129,749 |
| Oct 13, 2026 | 5.35 | 5.38 | 5.34 | 5.36 | 5.36 | 0.06% | 43,944 |
| Oct 12, 2026 | 5.37 | 5.37 | 5.35 | 5.36 | 5.36 | -0.78% | 167,450 |
| Oct 9, 2026 | 5.35 | 5.41 | 5.35 | 5.40 | 5.40 | 2.47% | 165,754 |
| Oct 8, 2026 | 5.28 | 5.30 | 5.27 | 5.27 | 5.27 | -0.79% | 184,461 |
| Oct 7, 2026 | 5.34 | 5.35 | 5.30 | 5.31 | 5.31 | -1.04% | 197,080 |
| Oct 6, 2026 | 5.37 | 5.39 | 5.36 | 5.37 | 5.37 | -0.04% | 164,401 |
| Oct 5, 2026 | 5.30 | 5.37 | 5.30 | 5.37 | 5.37 | 2.13% | 83,833 |
| Oct 2, 2026 | 5.29 | 5.30 | 5.26 | 5.26 | 5.26 | -1.85% | 69,748 |
| Oct 1, 2026 | 5.38 | 5.41 | 5.35 | 5.36 | 5.36 | -0.46% | 101,606 |
| Sep 30, 2026 | 5.41 | 5.42 | 5.38 | 5.38 | 5.38 | 0.64% | 203,982 |
| Sep 29, 2026 | 5.42 | 5.42 | 5.35 | 5.35 | 5.35 | -1.26% | 222,111 |
| Sep 28, 2026 | 5.41 | 5.43 | 5.40 | 5.42 | 5.42 | 0.06% | 80,292 |
| Sep 25, 2026 | 5.41 | 5.43 | 5.40 | 5.41 | 5.41 | -0.42% | 78,637 |
| Sep 24, 2026 | 5.47 | 5.48 | 5.43 | 5.44 | 5.44 | -1.00% | 395,508 |
| Sep 23, 2026 | 5.51 | 5.52 | 5.48 | 5.49 | 5.49 | -1.54% | 49,784 |
| Sep 22, 2026 | 5.56 | 5.62 | 5.56 | 5.58 | 5.58 | 0.94% | 401,819 |
| Sep 21, 2026 | 5.53 | 5.56 | 5.51 | 5.53 | 5.53 | 1.15% | 484,933 |
| Sep 18, 2026 | 5.46 | 5.47 | 5.44 | 5.46 | 5.46 | 0.66% | 811,930 |
| Sep 17, 2026 | 5.40 | 5.44 | 5.40 | 5.43 | 5.43 | 0.20% | 768,164 |
| Sep 16, 2026 | 5.44 | 5.45 | 5.41 | 5.42 | 5.42 | -0.62% | 125,943 |
| Sep 15, 2026 | 5.44 | 5.47 | 5.43 | 5.45 | 5.45 | -0.84% | 119,522 |
| Sep 14, 2026 | 5.47 | 5.50 | 5.45 | 5.50 | 5.50 | 0.60% | 335,502 |
| Sep 11, 2026 | 5.46 | 5.49 | 5.45 | 5.46 | 5.46 | 0.02% | 67,746 |
| Sep 10, 2026 | 5.49 | 5.50 | 5.44 | 5.46 | 5.46 | -0.85% | 136,974 |
| Sep 9, 2026 | 5.56 | 5.56 | 5.49 | 5.51 | 5.51 | -0.90% | 178,541 |
| Sep 8, 2026 | 5.56 | 5.58 | 5.55 | 5.56 | 5.56 | 0.09% | 287,322 |
| Sep 7, 2026 | 5.59 | 5.59 | 5.55 | 5.55 | 5.55 | -1.58% | 110,198 |
| Sep 4, 2026 | 5.64 | 5.65 | 5.61 | 5.64 | 5.64 | 1.00% | 198,292 |
| Sep 3, 2026 | 5.55 | 5.59 | 5.54 | 5.59 | 5.59 | -0.45% | 234,689 |
| Sep 2, 2026 | 5.58 | 5.62 | 5.56 | 5.61 | 5.61 | -0.16% | 298,241 |
| Sep 1, 2026 | 5.63 | 5.64 | 5.58 | 5.62 | 5.62 | -0.48% | 757,669 |
| Aug 31, 2026 | 5.67 | 5.68 | 5.64 | 5.65 | 5.65 | -0.77% | 222,857 |
| Aug 28, 2026 | 5.67 | 5.70 | 5.67 | 5.69 | 5.69 | 0.76% | 69,471 |
| Aug 27, 2026 | 5.67 | 5.68 | 5.64 | 5.65 | 5.65 | -0.41% | 130,386 |
| Aug 26, 2026 | 5.70 | 5.70 | 5.67 | 5.67 | 5.67 | 0.25% | 105,737 |
| Aug 25, 2026 | 5.62 | 5.66 | 5.61 | 5.66 | 5.66 | 0.23% | 1,215,440 |
| Aug 24, 2026 | 5.62 | 5.65 | 5.60 | 5.64 | 5.64 | -1.45% | 247,472 |