iShares MSCI China A UCITS ETF (BIT:CNYE)
Italy · Delayed Price · Currency is EUR 5.15
-0.02 (-0.43%)
Dec 15, 2025, 5:29 PM CET
BIT:CNYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 5.15 | 5.16 | 5.14 | 5.16 | - | -0.06% | 23,142 |
| Dec 12, 2025 | 5.13 | 5.20 | 5.13 | 5.16 | 5.16 | -0.08% | 22,793 |
| Dec 11, 2025 | 5.15 | 5.17 | 5.14 | 5.16 | 5.16 | -0.41% | 17,988 |
| Dec 10, 2025 | 5.18 | 5.19 | 5.18 | 5.18 | 5.18 | -0.04% | 45,795 |
| Dec 9, 2025 | 5.22 | 5.22 | 5.18 | 5.19 | 5.19 | -0.56% | 34,407 |
| Dec 8, 2025 | 5.22 | 5.22 | 5.20 | 5.21 | 5.21 | 0.66% | 9,220 |
| Dec 5, 2025 | 5.17 | 5.19 | 5.16 | 5.18 | 5.18 | 0.99% | 57,472 |
| Dec 4, 2025 | 5.12 | 5.13 | 5.12 | 5.13 | 5.13 | 0.14% | 19,429 |
| Dec 3, 2025 | 5.10 | 5.12 | 5.08 | 5.12 | 5.12 | -0.23% | 121,442 |
| Dec 2, 2025 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | -1.00% | 24,397 |
| Dec 1, 2025 | 5.18 | 5.19 | 5.17 | 5.19 | 5.19 | 0.78% | 84,678 |
| Nov 28, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1.00% | 31,571 |
| Nov 27, 2025 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | 0.02% | 71,285 |
| Nov 26, 2025 | 5.09 | 5.10 | 5.08 | 5.09 | 5.09 | 0.16% | 53,761 |
| Nov 25, 2025 | 5.08 | 5.10 | 5.07 | 5.09 | 5.09 | 0.89% | 26,238 |
| Nov 24, 2025 | 4.95 | 5.04 | 4.95 | 5.04 | 5.04 | 0.58% | 112,556 |
| Nov 21, 2025 | 5.00 | 5.03 | 4.99 | 5.01 | 5.01 | -2.92% | 49,825 |
| Nov 20, 2025 | 5.17 | 5.18 | 5.16 | 5.16 | 5.16 | -0.25% | 84,287 |
| Nov 19, 2025 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | -0.02% | 56,782 |
| Nov 18, 2025 | 5.19 | 5.19 | 5.17 | 5.18 | 5.18 | -0.60% | 122,289 |
| Nov 17, 2025 | 5.20 | 5.22 | 5.20 | 5.21 | 5.21 | -0.12% | 31,194 |
| Nov 14, 2025 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | -1.29% | 93,111 |
| Nov 13, 2025 | 5.30 | 5.31 | 5.28 | 5.28 | 5.28 | -0.15% | 34,222 |
| Nov 12, 2025 | 5.27 | 5.29 | 5.26 | 5.29 | 5.29 | 0.08% | 120,219 |
| Nov 11, 2025 | 5.39 | 5.39 | 5.28 | 5.29 | 5.29 | -0.68% | 63,219 |
| Nov 10, 2025 | 5.39 | 5.39 | 5.31 | 5.32 | 5.32 | 0.81% | 54,084 |
| Nov 7, 2025 | 5.30 | 5.30 | 5.27 | 5.28 | 5.28 | -0.45% | 108,323 |
| Nov 6, 2025 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | 0.91% | 54,996 |
| Nov 5, 2025 | 5.23 | 5.26 | 5.22 | 5.26 | 5.26 | 0.57% | 54,609 |
| Nov 4, 2025 | 5.23 | 5.23 | 5.14 | 5.23 | 5.23 | -1.19% | 99,574 |
| Nov 3, 2025 | 5.33 | 5.33 | 5.26 | 5.29 | 5.29 | 0.53% | 79,134 |
| Oct 31, 2025 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | -1.61% | 58,711 |
| Oct 30, 2025 | 5.34 | 5.35 | 5.32 | 5.35 | 5.35 | -0.69% | 130,213 |
| Oct 29, 2025 | 5.36 | 5.40 | 5.36 | 5.38 | 5.38 | 0.79% | 81,052 |
| Oct 28, 2025 | 5.33 | 5.34 | 5.31 | 5.34 | 5.34 | -0.17% | 100,733 |
| Oct 27, 2025 | 5.35 | 5.35 | 5.33 | 5.35 | 5.35 | 1.34% | 68,767 |
| Oct 24, 2025 | 5.25 | 5.29 | 5.25 | 5.28 | 5.28 | 0.96% | 49,261 |
| Oct 23, 2025 | 5.22 | 5.23 | 5.20 | 5.23 | 5.23 | 0.98% | 47,986 |
| Oct 22, 2025 | 5.20 | 5.20 | 5.17 | 5.18 | 5.18 | -0.19% | 58,265 |
| Oct 21, 2025 | 5.22 | 5.22 | 5.18 | 5.19 | 5.19 | 1.41% | 37,963 |
| Oct 20, 2025 | 5.14 | 5.14 | 5.11 | 5.12 | 5.12 | -0.56% | 33,139 |
| Oct 17, 2025 | 5.09 | 5.15 | 5.09 | 5.15 | 5.15 | -1.98% | 77,248 |
| Oct 16, 2025 | 5.24 | 5.25 | 5.22 | 5.25 | 5.25 | 0.77% | 41,658 |
| Oct 15, 2025 | 5.25 | 5.25 | 5.19 | 5.21 | 5.21 | 1.15% | 34,994 |
| Oct 14, 2025 | 5.14 | 5.16 | 5.12 | 5.15 | 5.15 | -1.17% | 20,375 |
| Oct 13, 2025 | 5.13 | 5.22 | 5.13 | 5.21 | 5.21 | 3.74% | 111,685 |
| Oct 10, 2025 | 5.24 | 5.24 | 5.02 | 5.02 | 5.02 | -4.76% | 50,371 |
| Oct 9, 2025 | 5.33 | 5.34 | 5.27 | 5.27 | 5.27 | 0.04% | 65,529 |
| Oct 8, 2025 | 5.19 | 5.27 | 5.19 | 5.27 | 5.27 | -0.02% | 99,851 |
| Oct 7, 2025 | 5.28 | 5.28 | 5.24 | 5.27 | 5.27 | -0.49% | 37,646 |