iShares MSCI China A UCITS ETF (BIT:CNYE)
Italy · Delayed Price · Currency is EUR 4.930
-0.110 (-2.17%)
Sep 4, 2025, 5:05 PM CET
BIT:CNYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |