iShares MSCI China A UCITS ETF (BIT:CNYE)
Italy · Delayed Price · Currency is EUR 5.36
-0.00 (-0.02%)
At close: Mar 13, 2026
BIT:CNYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.35 | 5.36 | 5.32 | 5.36 | 5.36 | -0.02% | 107,954 |
| Mar 12, 2026 | 5.43 | 5.43 | 5.34 | 5.36 | 5.36 | -0.92% | 24,127 |
| Mar 11, 2026 | 5.35 | 5.41 | 5.35 | 5.41 | 5.41 | 0.54% | 33,584 |
| Mar 10, 2026 | 5.40 | 5.40 | 5.36 | 5.38 | 5.38 | 1.03% | 130,419 |
| Mar 9, 2026 | 5.24 | 5.32 | 5.24 | 5.32 | 5.32 | 0.51% | 142,102 |
| Mar 6, 2026 | 5.35 | 5.35 | 5.28 | 5.30 | 5.30 | -0.06% | 375,118 |
| Mar 5, 2026 | 5.37 | 5.37 | 5.29 | 5.30 | 5.30 | -0.54% | 54,029 |
| Mar 4, 2026 | 5.30 | 5.33 | 5.29 | 5.33 | 5.33 | 1.80% | 24,021 |
| Mar 3, 2026 | 5.40 | 5.40 | 5.21 | 5.23 | 5.23 | -3.82% | 270,865 |
| Mar 2, 2026 | 5.43 | 5.46 | 5.41 | 5.44 | 5.44 | 0.29% | 82,781 |
| Feb 27, 2026 | 5.44 | 5.44 | 5.41 | 5.43 | 5.43 | 0.48% | 46,125 |
| Feb 26, 2026 | 5.43 | 5.43 | 5.40 | 5.40 | 5.40 | -0.55% | 24,762 |
| Feb 25, 2026 | 5.41 | 5.44 | 5.36 | 5.43 | 5.43 | 0.63% | 35,962 |
| Feb 24, 2026 | 5.39 | 5.40 | 5.37 | 5.40 | 5.40 | -0.33% | 69,980 |
| Feb 23, 2026 | 5.40 | 5.43 | 5.40 | 5.41 | 5.41 | 0.35% | 38,720 |
| Feb 20, 2026 | 5.34 | 5.40 | 5.33 | 5.40 | 5.40 | 0.28% | 85,577 |
| Feb 19, 2026 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | -0.44% | 58,618 |
| Feb 18, 2026 | 5.39 | 5.41 | 5.38 | 5.40 | 5.40 | 0.78% | 49,388 |
| Feb 17, 2026 | 5.42 | 5.42 | 5.35 | 5.36 | 5.36 | -0.76% | 19,978 |
| Feb 16, 2026 | 5.43 | 5.43 | 5.39 | 5.40 | 5.40 | 1.09% | 41,623 |
| Feb 13, 2026 | 5.32 | 5.35 | 5.32 | 5.35 | 5.35 | -0.35% | 66,826 |
| Feb 12, 2026 | 5.40 | 5.42 | 5.40 | 5.36 | 5.36 | -0.46% | 53,920 |
| Feb 11, 2026 | 5.41 | 5.41 | 5.38 | 5.39 | 5.39 | -0.54% | 32,814 |
| Feb 10, 2026 | 5.46 | 5.46 | 5.39 | 5.42 | 5.42 | -0.13% | 26,676 |
| Feb 9, 2026 | 5.39 | 5.43 | 5.38 | 5.43 | 5.43 | 1.38% | 98,198 |
| Feb 6, 2026 | 5.29 | 5.36 | 5.29 | 5.35 | 5.35 | 0.62% | 30,281 |
| Feb 5, 2026 | 5.35 | 5.35 | 5.31 | 5.32 | 5.32 | -0.86% | 58,050 |
| Feb 4, 2026 | 5.39 | 5.39 | 5.36 | 5.36 | 5.36 | 0.81% | 181,981 |
| Feb 3, 2026 | 5.32 | 5.33 | 5.31 | 5.32 | 5.32 | 0.89% | 57,308 |
| Feb 2, 2026 | 5.28 | 5.30 | 5.25 | 5.27 | 5.27 | -2.21% | 139,725 |
| Jan 30, 2026 | 5.37 | 5.40 | 5.37 | 5.39 | 5.39 | -0.77% | 157,313 |
| Jan 29, 2026 | 5.56 | 5.56 | 5.39 | 5.44 | 5.44 | 0.59% | 53,245 |
| Jan 28, 2026 | 5.42 | 5.44 | 5.40 | 5.40 | 5.40 | -0.31% | 77,476 |
| Jan 27, 2026 | 5.40 | 5.42 | 5.39 | 5.42 | 5.42 | 0.06% | 43,073 |
| Jan 26, 2026 | 5.48 | 5.48 | 5.41 | 5.42 | 5.42 | -0.20% | 42,286 |
| Jan 23, 2026 | 5.40 | 5.43 | 5.39 | 5.43 | 5.43 | -0.11% | 44,559 |
| Jan 22, 2026 | 5.47 | 5.47 | 5.41 | 5.43 | 5.43 | 0.15% | 42,489 |
| Jan 21, 2026 | 5.41 | 5.43 | 5.41 | 5.43 | 5.43 | 0.61% | 62,753 |
| Jan 20, 2026 | 5.40 | 5.40 | 5.38 | 5.39 | 5.39 | -0.42% | 103,141 |
| Jan 19, 2026 | 5.42 | 5.42 | 5.41 | 5.42 | 5.42 | 0.28% | 27,388 |
| Jan 16, 2026 | 5.42 | 5.42 | 5.38 | 5.40 | 5.40 | -0.75% | 174,720 |
| Jan 15, 2026 | 5.41 | 5.44 | 5.41 | 5.44 | 5.44 | 0.67% | 92,310 |
| Jan 14, 2026 | 5.41 | 5.42 | 5.39 | 5.41 | 5.41 | -0.53% | 34,133 |
| Jan 13, 2026 | 5.43 | 5.44 | 5.42 | 5.44 | 5.44 | -0.95% | 78,915 |
| Jan 12, 2026 | 5.49 | 5.50 | 5.47 | 5.49 | 5.49 | 0.73% | 28,030 |
| Jan 9, 2026 | 5.41 | 5.45 | 5.41 | 5.45 | 5.45 | 0.68% | 20,661 |
| Jan 8, 2026 | 5.42 | 5.42 | 5.38 | 5.41 | 5.41 | -0.09% | 15,270 |
| Jan 7, 2026 | 5.43 | 5.44 | 5.41 | 5.42 | 5.42 | -0.31% | 59,151 |
| Jan 6, 2026 | 5.41 | 5.44 | 5.41 | 5.43 | 5.43 | 1.48% | 54,713 |
| Jan 5, 2026 | 5.34 | 5.36 | 5.32 | 5.35 | 5.35 | 0.85% | 40,582 |