iShares MSCI China A UCITS ETF (BIT:CNYE)
Italy · Delayed Price · Currency is EUR 5.23
+0.02 (0.33%)
Oct 16, 2025, 4:17 PM CET
BIT:CNYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.36% | 34,994 |
| Oct 14, 2025 | 5.14 | 5.16 | 5.12 | 5.14 | 5.14 | -1.53% | 20,375 |
| Oct 13, 2025 | 5.13 | 5.22 | 5.13 | 5.22 | 5.22 | 3.98% | 111,685 |
| Oct 10, 2025 | 5.24 | 5.24 | 5.02 | 5.02 | 5.02 | -4.74% | 50,371 |
| Oct 9, 2025 | 5.33 | 5.34 | 5.27 | 5.27 | 5.27 | - | 65,529 |
| Oct 8, 2025 | 5.19 | 5.27 | 5.19 | 5.27 | 5.27 | -0.19% | 99,851 |
| Oct 7, 2025 | 5.28 | 5.28 | 5.24 | 5.28 | 5.28 | -0.38% | 37,646 |
| Oct 6, 2025 | 5.27 | 5.30 | 5.25 | 5.30 | 5.30 | 0.76% | 1,083,756 |
| Oct 3, 2025 | 5.29 | 5.29 | 5.26 | 5.26 | 5.26 | -0.75% | 140,728 |
| Oct 2, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 0.57% | 203,772 |
| Oct 1, 2025 | 5.30 | 5.30 | 5.26 | 5.27 | 5.27 | 0.38% | 216,422 |
| Sep 30, 2025 | 5.24 | 5.27 | 5.24 | 5.25 | 5.25 | - | 51,677 |
| Sep 29, 2025 | 5.22 | 5.25 | 5.21 | 5.25 | 5.25 | 2.14% | 70,308 |
| Sep 26, 2025 | 5.16 | 5.16 | 5.13 | 5.14 | 5.14 | -1.15% | 38,565 |
| Sep 25, 2025 | 5.42 | 5.42 | 5.19 | 5.20 | 5.20 | 0.58% | 62,879 |
| Sep 24, 2025 | 5.17 | 5.17 | 5.16 | 5.17 | 5.17 | 0.78% | 109,103 |
| Sep 23, 2025 | 5.12 | 5.14 | 5.12 | 5.13 | 5.13 | -0.19% | 95,773 |
| Sep 22, 2025 | 5.13 | 5.14 | 5.12 | 5.14 | 5.14 | 0.19% | 56,879 |
| Sep 19, 2025 | 5.11 | 5.13 | 5.11 | 5.13 | 5.13 | 0.39% | 37,480 |
| Sep 18, 2025 | 5.12 | 5.12 | 5.10 | 5.11 | 5.11 | -1.16% | 126,559 |
| Sep 17, 2025 | 5.17 | 5.18 | 5.16 | 5.17 | 5.17 | 0.58% | 51,677 |
| Sep 16, 2025 | 5.14 | 5.14 | 5.13 | 5.14 | 5.14 | -0.39% | 103,825 |
| Sep 15, 2025 | 5.16 | 5.17 | 5.15 | 5.16 | 5.16 | 0.39% | 87,678 |
| Sep 12, 2025 | 5.14 | 5.14 | 5.12 | 5.14 | 5.14 | -0.58% | 60,729 |
| Sep 11, 2025 | 5.15 | 5.18 | 5.15 | 5.17 | 5.17 | 2.78% | 323,760 |
| Sep 10, 2025 | 5.04 | 5.04 | 5.01 | 5.03 | 5.03 | - | 193,050 |
| Sep 9, 2025 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | -0.59% | 53,536 |
| Sep 8, 2025 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | 0.40% | 260,425 |
| Sep 5, 2025 | 5.04 | 5.06 | 5.03 | 5.04 | 5.04 | 2.23% | 397,196 |
| Sep 4, 2025 | 4.90 | 4.93 | 4.90 | 4.93 | 4.93 | -2.18% | 196,348 |
| Sep 3, 2025 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | -0.79% | 25,689 |
| Sep 2, 2025 | 5.11 | 5.11 | 5.06 | 5.08 | 5.08 | -0.78% | 538,403 |
| Sep 1, 2025 | 5.12 | 5.13 | 5.11 | 5.12 | 5.12 | 0.20% | 55,317 |
| Aug 29, 2025 | 5.09 | 5.12 | 5.09 | 5.11 | 5.11 | 0.99% | 31,401 |
| Aug 28, 2025 | 5.04 | 5.06 | 5.03 | 5.06 | 5.06 | 2.02% | 22,970 |
| Aug 27, 2025 | 4.98 | 4.98 | 4.95 | 4.96 | 4.96 | -1.98% | 24,459 |
| Aug 26, 2025 | 5.05 | 5.06 | 5.04 | 5.06 | 5.06 | -0.20% | 106,445 |
| Aug 25, 2025 | 5.07 | 5.07 | 5.05 | 5.07 | 5.07 | 1.20% | 25,860 |
| Aug 22, 2025 | 4.98 | 5.01 | 4.97 | 5.01 | 5.01 | 2.66% | 147,831 |
| Aug 21, 2025 | 4.88 | 4.88 | 4.87 | 4.88 | 4.88 | 0.21% | 24,970 |
| Aug 20, 2025 | 4.87 | 4.87 | 4.86 | 4.87 | 4.87 | 1.67% | 60,310 |
| Aug 19, 2025 | 4.80 | 4.81 | 4.79 | 4.79 | 4.79 | -0.83% | 55,444 |
| Aug 18, 2025 | 4.79 | 4.83 | 4.79 | 4.83 | 4.83 | 2.55% | 106,397 |
| Aug 14, 2025 | 4.74 | 4.75 | 4.71 | 4.71 | 4.71 | -1.05% | 24,887 |
| Aug 13, 2025 | 4.73 | 4.77 | 4.73 | 4.76 | 4.76 | 1.06% | 18,123 |
| Aug 12, 2025 | 4.71 | 4.71 | 4.70 | 4.71 | 4.71 | 0.86% | 15,310 |
| Aug 11, 2025 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | 0.21% | 17,458 |
| Aug 8, 2025 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | 0.22% | 1,997 |
| Aug 7, 2025 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | 0.22% | 38,035 |