iShares MSCI China A UCITS ETF (BIT:CNYE)
Italy · Delayed Price · Currency is EUR 5.17
-0.01 (-0.15%)
Sep 11, 2026, 3:42 PM CET
BIT:CNYE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.17 | 5.17 | 5.15 | 5.16 | 5.16 | -0.17% | 48,461 |
| Sep 10, 2026 | 5.21 | 5.22 | 5.17 | 5.17 | 5.17 | -0.81% | 34,860 |
| Sep 9, 2026 | 5.23 | 5.24 | 5.21 | 5.22 | 5.22 | -0.10% | 65,030 |
| Sep 8, 2026 | 5.22 | 5.22 | 5.20 | 5.22 | 5.22 | 0.15% | 61,097 |
| Sep 7, 2026 | 5.23 | 5.23 | 5.20 | 5.21 | 5.21 | -0.11% | 234,126 |
| Sep 4, 2026 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | -0.40% | 103,706 |
| Sep 3, 2026 | 5.22 | 5.23 | 5.21 | 5.24 | 5.24 | 0.08% | 28,328 |
| Sep 2, 2026 | 5.22 | 5.24 | 5.20 | 5.24 | 5.24 | -0.98% | 10,604 |
| Sep 1, 2026 | 5.30 | 5.31 | 5.28 | 5.29 | 5.29 | -0.08% | 9,527 |
| Aug 31, 2026 | 5.35 | 5.35 | 5.29 | 5.29 | 5.29 | -0.28% | 6,884 |
| Aug 28, 2026 | 5.31 | 5.32 | 5.30 | 5.31 | 5.31 | -0.02% | 11,941 |
| Aug 27, 2026 | 5.32 | 5.32 | 5.30 | 5.31 | 5.31 | 1.16% | 10,073 |
| Aug 26, 2026 | 5.24 | 5.26 | 5.24 | 5.25 | 5.25 | 0.54% | 2,693 |
| Aug 25, 2026 | 5.20 | 5.23 | 5.20 | 5.22 | 5.22 | -0.10% | 91,805 |
| Aug 24, 2026 | 5.22 | 5.22 | 5.20 | 5.22 | 5.22 | -0.95% | 12,012 |
| Aug 21, 2026 | 5.28 | 5.30 | 5.27 | 5.27 | 5.27 | 0.36% | 34,303 |
| Aug 20, 2026 | 5.26 | 5.26 | 5.24 | 5.25 | 5.25 | -0.23% | 9,201 |
| Aug 19, 2026 | 5.24 | 5.27 | 5.24 | 5.27 | 5.27 | -2.54% | 32,951 |
| Aug 18, 2026 | 5.42 | 5.42 | 5.39 | 5.40 | 5.40 | -0.24% | 5,883 |
| Aug 17, 2026 | 5.42 | 5.42 | 5.40 | 5.42 | 5.42 | 1.48% | 7,627 |
| Aug 14, 2026 | 5.34 | 5.34 | 5.32 | 5.34 | 5.34 | 0.15% | 10,511 |
| Aug 13, 2026 | 5.34 | 5.35 | 5.33 | 5.33 | 5.33 | -1.30% | 8,699 |
| Aug 12, 2026 | 5.36 | 5.40 | 5.36 | 5.40 | 5.40 | 1.16% | 12,854 |
| Aug 11, 2026 | 5.35 | 5.35 | 5.33 | 5.34 | 5.34 | -0.98% | 46,434 |
| Aug 10, 2026 | 5.40 | 5.40 | 5.38 | 5.39 | 5.39 | -0.07% | 38,240 |
| Aug 7, 2026 | 5.38 | 5.39 | 5.37 | 5.39 | 5.39 | 1.26% | 10,431 |
| Aug 6, 2026 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | 0.53% | 23,004 |
| Aug 5, 2026 | 5.37 | 5.37 | 5.29 | 5.30 | 5.30 | 1.71% | 20,919 |
| Aug 4, 2026 | 5.22 | 5.22 | 5.20 | 5.21 | 5.21 | 1.05% | 136,583 |
| Aug 3, 2026 | 5.17 | 5.17 | 5.13 | 5.16 | 5.16 | -0.69% | 91,422 |
| Jul 31, 2026 | 5.22 | 5.23 | 5.18 | 5.19 | 5.19 | 0.02% | 15,583 |
| Jul 30, 2026 | 5.14 | 5.19 | 5.13 | 5.19 | 5.19 | 0.10% | 66,533 |
| Jul 29, 2026 | 5.27 | 5.27 | 5.17 | 5.19 | 5.19 | 0.19% | 73,821 |
| Jul 28, 2026 | 5.17 | 5.18 | 5.16 | 5.18 | 5.18 | -2.34% | 40,525 |
| Jul 27, 2026 | 5.30 | 5.31 | 5.29 | 5.30 | 5.30 | 0.93% | 12,941 |
| Jul 24, 2026 | 5.25 | 5.25 | 5.23 | 5.25 | 5.25 | -1.15% | 60,753 |
| Jul 23, 2026 | 5.34 | 5.34 | 5.31 | 5.31 | 5.31 | -0.71% | 29,743 |
| Jul 22, 2026 | 5.33 | 5.35 | 5.32 | 5.35 | 5.35 | 0.17% | 46,726 |
| Jul 21, 2026 | 5.33 | 5.36 | 5.32 | 5.34 | 5.34 | 2.95% | 73,024 |
| Jul 20, 2026 | 5.19 | 5.19 | 5.16 | 5.19 | 5.19 | 1.17% | 85,155 |
| Jul 17, 2026 | 5.16 | 5.16 | 5.11 | 5.13 | 5.13 | -3.68% | 40,726 |
| Jul 16, 2026 | 5.31 | 5.32 | 5.31 | 5.32 | 5.32 | -2.06% | 7,430 |
| Jul 15, 2026 | 5.43 | 5.46 | 5.42 | 5.44 | 5.44 | -0.28% | 131,625 |
| Jul 14, 2026 | 5.41 | 5.46 | 5.41 | 5.45 | 5.45 | 2.46% | 232,093 |
| Jul 13, 2026 | 5.39 | 5.39 | 5.32 | 5.32 | 5.32 | -2.72% | 14,419 |
| Jul 10, 2026 | 5.46 | 5.48 | 5.46 | 5.47 | 5.47 | -1.51% | 6,283 |
| Jul 9, 2026 | 5.55 | 5.56 | 5.53 | 5.55 | 5.55 | 3.39% | 11,792 |
| Jul 8, 2026 | 5.41 | 5.41 | 5.37 | 5.37 | 5.37 | -1.30% | 34,537 |
| Jul 7, 2026 | 5.47 | 5.47 | 5.45 | 5.44 | 5.44 | -1.47% | 89,781 |
| Jul 6, 2026 | 5.53 | 5.53 | 5.51 | 5.52 | 5.52 | -0.27% | 59,084 |