iShares MSCI China A UCITS ETF (ETR:36BZ)
Germany · Delayed Price · Currency is EUR 5.20
-0.04 (-0.74%)
Sep 23, 2026, 3:12 PM CET
ETR:36BZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.20 | 5.21 | 5.19 | 5.19 | - | -0.82% | 219,993 |
| Sep 22, 2026 | 5.22 | 5.24 | 5.21 | 5.24 | 5.24 | 0.15% | 171,740 |
| Sep 21, 2026 | 5.21 | 5.23 | 5.21 | 5.23 | 5.23 | 1.36% | 279,349 |
| Sep 18, 2026 | 5.16 | 5.18 | 5.16 | 5.16 | 5.16 | 0.88% | 275,884 |
| Sep 17, 2026 | 5.09 | 5.12 | 5.09 | 5.11 | 5.11 | 0.47% | 108,672 |
| Sep 16, 2026 | 5.09 | 5.09 | 5.08 | 5.09 | 5.09 | 0.77% | 177,686 |
| Sep 15, 2026 | 5.05 | 5.06 | 5.04 | 5.05 | 5.05 | -0.30% | 67,887 |
| Sep 14, 2026 | 5.07 | 5.08 | 5.07 | 5.07 | 5.07 | -0.16% | 295,409 |
| Sep 11, 2026 | 5.07 | 5.08 | 5.06 | 5.07 | 5.07 | -0.02% | 344,586 |
| Sep 10, 2026 | 5.11 | 5.11 | 5.08 | 5.08 | 5.08 | -0.86% | 202,250 |
| Sep 9, 2026 | 5.13 | 5.14 | 5.11 | 5.12 | 5.12 | - | 99,001 |
| Sep 8, 2026 | 5.12 | 5.12 | 5.11 | 5.12 | 5.12 | 0.02% | 261,396 |
| Sep 7, 2026 | 5.14 | 5.14 | 5.11 | 5.12 | 5.12 | -0.18% | 69,115 |
| Sep 4, 2026 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | 0.08% | 216,184 |
| Sep 3, 2026 | 5.12 | 5.13 | 5.11 | 5.12 | 5.12 | -0.19% | 79,870 |
| Sep 2, 2026 | 5.13 | 5.14 | 5.11 | 5.13 | 5.13 | -0.89% | 161,033 |
| Sep 1, 2026 | 5.20 | 5.20 | 5.17 | 5.18 | 5.18 | -0.44% | 311,131 |
| Aug 31, 2026 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | 0.02% | 756,329 |
| Aug 28, 2026 | 5.19 | 5.21 | 5.18 | 5.20 | 5.20 | 0.10% | 161,207 |
| Aug 27, 2026 | 5.19 | 5.20 | 5.18 | 5.20 | 5.20 | 1.31% | 138,082 |
| Aug 26, 2026 | 5.13 | 5.14 | 5.13 | 5.13 | 5.13 | 0.63% | 94,132 |
| Aug 25, 2026 | 5.09 | 5.10 | 5.08 | 5.10 | 5.10 | 0.35% | 154,877 |
| Aug 24, 2026 | 5.09 | 5.10 | 5.08 | 5.08 | 5.08 | -1.30% | 97,574 |
| Aug 21, 2026 | 5.15 | 5.16 | 5.14 | 5.15 | 5.15 | 0.51% | 292,715 |
| Aug 20, 2026 | 5.12 | 5.13 | 5.10 | 5.12 | 5.12 | -0.21% | 163,165 |
| Aug 19, 2026 | 5.15 | 5.16 | 5.13 | 5.13 | 5.13 | -3.06% | 531,933 |
| Aug 18, 2026 | 5.31 | 5.31 | 5.28 | 5.29 | 5.29 | -0.23% | 346,408 |
| Aug 17, 2026 | 5.31 | 5.31 | 5.29 | 5.31 | 5.31 | 1.40% | 324,586 |
| Aug 14, 2026 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | -0.40% | 205,383 |
| Aug 13, 2026 | 5.26 | 5.27 | 5.25 | 5.25 | 5.25 | -1.00% | 125,562 |
| Aug 12, 2026 | 5.28 | 5.31 | 5.28 | 5.31 | 5.31 | 1.07% | 345,842 |
| Aug 11, 2026 | 5.25 | 5.26 | 5.24 | 5.25 | 5.25 | -0.98% | 162,962 |
| Aug 10, 2026 | 5.30 | 5.31 | 5.29 | 5.30 | 5.30 | -0.06% | 132,357 |
| Aug 7, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 1.11% | 514,683 |
| Aug 6, 2026 | 5.22 | 5.25 | 5.22 | 5.25 | 5.25 | 0.83% | 72,645 |
| Aug 5, 2026 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | 1.19% | 202,886 |
| Aug 4, 2026 | 5.14 | 5.15 | 5.12 | 5.14 | 5.14 | 1.28% | 1,327,567 |
| Aug 3, 2026 | 5.08 | 5.09 | 5.06 | 5.08 | 5.08 | -0.96% | 483,963 |
| Jul 31, 2026 | 5.15 | 5.16 | 5.13 | 5.13 | 5.13 | 0.04% | 400,023 |
| Jul 30, 2026 | 5.10 | 5.13 | 5.09 | 5.13 | 5.13 | -0.62% | 526,478 |
| Jul 29, 2026 | 5.17 | 5.18 | 5.14 | 5.16 | 5.16 | 0.21% | 513,425 |
| Jul 28, 2026 | 5.15 | 5.16 | 5.13 | 5.15 | 5.15 | -2.48% | 648,147 |
| Jul 27, 2026 | 5.28 | 5.28 | 5.26 | 5.28 | 5.28 | 1.21% | 144,811 |
| Jul 24, 2026 | 5.21 | 5.23 | 5.20 | 5.21 | 5.21 | -1.16% | 626,884 |
| Jul 23, 2026 | 5.29 | 5.30 | 5.28 | 5.28 | 5.28 | -0.34% | 75,515 |
| Jul 22, 2026 | 5.28 | 5.30 | 5.27 | 5.29 | 5.29 | -0.11% | 625,172 |
| Jul 21, 2026 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | 2.81% | 524,531 |
| Jul 20, 2026 | 5.12 | 5.15 | 5.11 | 5.15 | 5.15 | 1.60% | 616,359 |
| Jul 17, 2026 | 5.07 | 5.09 | 5.05 | 5.07 | 5.07 | -3.43% | 680,415 |
| Jul 16, 2026 | 5.26 | 5.26 | 5.24 | 5.25 | 5.25 | -2.22% | 509,095 |