iShares MSCI China A UCITS ETF (BIT:CNYE)
Italy · Delayed Price · Currency is EUR 4.652
+0.011 (0.23%)
Aug 7, 2025, 5:35 PM CET
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | 0.22% | 38,035 |
| Aug 6, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | - | 22,032 |
| Aug 5, 2025 | 4.64 | 4.64 | 4.63 | 4.64 | 4.64 | 1.09% | 148,925 |
| Aug 4, 2025 | 4.60 | 4.61 | 4.59 | 4.59 | 4.59 | 0.66% | 293,494 |
| Aug 1, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.65% | 220,269 |
| Jul 31, 2025 | 4.61 | 4.61 | 4.59 | 4.59 | 4.59 | -1.92% | 42,419 |
| Jul 30, 2025 | 4.68 | 4.69 | 4.67 | 4.68 | 4.68 | - | 84,257 |
| Jul 29, 2025 | 4.69 | 4.70 | 4.68 | 4.68 | 4.68 | 0.43% | 18,329 |
| Jul 28, 2025 | 4.68 | 4.68 | 4.65 | 4.66 | 4.66 | 0.22% | 49,417 |
| Jul 25, 2025 | 4.66 | 4.66 | 4.64 | 4.65 | 4.65 | -0.21% | 14,058 |
| Jul 24, 2025 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | 0.22% | 39,058 |
| Jul 23, 2025 | 4.65 | 4.65 | 4.63 | 4.65 | 4.65 | - | 12,340 |
| Jul 22, 2025 | 4.65 | 4.65 | 4.63 | 4.65 | 4.65 | 1.09% | 13,097 |
| Jul 21, 2025 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | 0.66% | 15,986 |
| Jul 18, 2025 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | 0.88% | 19,107 |
| Jul 17, 2025 | 4.52 | 4.53 | 4.51 | 4.53 | 4.53 | 1.12% | 521,589 |
| Jul 16, 2025 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 1,555,600 |
| Jul 15, 2025 | 4.50 | 4.52 | 4.49 | 4.50 | 4.50 | -0.22% | 343,557 |
| Jul 14, 2025 | 4.52 | 4.52 | 4.50 | 4.51 | 4.51 | 0.45% | 171,974 |
| Jul 11, 2025 | 4.51 | 4.51 | 4.49 | 4.49 | 4.49 | -0.22% | 922 |
| Jul 10, 2025 | 4.52 | 4.52 | 4.49 | 4.50 | 4.50 | 0.45% | 10,531 |
| Jul 9, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.22% | 10,458 |
| Jul 8, 2025 | 4.47 | 4.49 | 4.47 | 4.49 | 4.49 | 0.90% | 4,992 |
| Jul 7, 2025 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | -0.22% | 2,927 |
| Jul 4, 2025 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | 0.22% | 466,769 |
| Jul 3, 2025 | 4.45 | 4.45 | 4.44 | 4.45 | 4.45 | 1.14% | 23,407 |
| Jul 2, 2025 | 4.41 | 4.41 | 4.39 | 4.40 | 4.40 | -0.23% | 367,539 |
| Jul 1, 2025 | 4.41 | 4.41 | 4.40 | 4.41 | 4.41 | - | 12,663 |
| Jun 30, 2025 | 4.38 | 4.41 | 4.38 | 4.41 | 4.41 | 0.68% | 2,138 |
| Jun 27, 2025 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -0.90% | 16,469 |
| Jun 26, 2025 | 4.41 | 4.42 | 4.41 | 4.42 | 4.42 | - | 165,961 |
| Jun 25, 2025 | 4.42 | 4.43 | 4.41 | 4.42 | 4.42 | 1.38% | 1,242,132 |
| Jun 24, 2025 | 4.36 | 4.36 | 4.34 | 4.36 | 4.36 | 0.93% | 1,309,507 |
| Jun 23, 2025 | 4.29 | 4.32 | 4.29 | 4.32 | 4.32 | 0.70% | 33,161 |
| Jun 20, 2025 | 4.31 | 4.31 | 4.29 | 4.29 | 4.29 | 0.23% | 400 |
| Jun 19, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.70% | 629 |
| Jun 18, 2025 | 4.32 | 4.33 | 4.31 | 4.31 | 4.31 | -0.23% | 13,791 |
| Jun 17, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | -0.23% | 2,516 |
| Jun 16, 2025 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | 0.23% | 14,447 |
| Jun 13, 2025 | 4.32 | 4.32 | 4.31 | 4.32 | 4.32 | -0.46% | 51,879 |
| Jun 12, 2025 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | - | 215,283 |
| Jun 11, 2025 | 4.33 | 4.36 | 4.33 | 4.34 | 4.34 | 0.70% | 433,408 |
| Jun 10, 2025 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | -0.92% | 177,003 |
| Jun 9, 2025 | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | 0.69% | 10,634 |
| Jun 6, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.23% | 3,400 |
| Jun 5, 2025 | 4.33 | 4.34 | 4.32 | 4.33 | 4.33 | 0.23% | 63,090 |
| Jun 4, 2025 | 4.32 | 4.32 | 4.31 | 4.32 | 4.32 | 0.70% | 1,268 |
| Jun 3, 2025 | 4.28 | 4.30 | 4.28 | 4.29 | 4.29 | 0.47% | 11,933 |
| Jun 2, 2025 | 4.23 | 4.27 | 4.23 | 4.27 | 4.27 | -0.23% | 31,885 |
| May 30, 2025 | 4.30 | 4.30 | 4.27 | 4.28 | 4.28 | -0.47% | 6,923 |