iShares MSCI China A UCITS ETF (ETR:ICGA)
Germany · Delayed Price · Currency is EUR 4.821
-0.048 (-1.00%)
Sep 23, 2026, 3:23 PM CET
ETR:ICGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.83 | 4.83 | 4.82 | 4.82 | - | -1.00% | 85,058 |
| Sep 22, 2026 | 4.85 | 4.91 | 4.85 | 4.87 | 4.87 | 1.13% | 661,103 |
| Sep 21, 2026 | 4.82 | 4.84 | 4.81 | 4.82 | 4.82 | 1.09% | 836,888 |
| Sep 18, 2026 | 4.76 | 4.77 | 4.75 | 4.76 | 4.76 | 0.61% | 179,108 |
| Sep 17, 2026 | 4.71 | 4.73 | 4.71 | 4.73 | 4.73 | 0.70% | 249,078 |
| Sep 16, 2026 | 4.72 | 4.72 | 4.69 | 4.70 | 4.70 | -0.52% | 413,642 |
| Sep 15, 2026 | 4.72 | 4.73 | 4.71 | 4.73 | 4.73 | -0.69% | 123,263 |
| Sep 14, 2026 | 4.73 | 4.76 | 4.73 | 4.76 | 4.76 | 1.24% | 168,177 |
| Sep 11, 2026 | 4.71 | 4.72 | 4.70 | 4.70 | 4.70 | 0.19% | 353,620 |
| Sep 10, 2026 | 4.71 | 4.72 | 4.69 | 4.69 | 4.69 | -0.94% | 367,388 |
| Sep 9, 2026 | 4.77 | 4.78 | 4.73 | 4.74 | 4.74 | -0.75% | 134,978 |
| Sep 8, 2026 | 4.78 | 4.80 | 4.77 | 4.77 | 4.77 | -0.21% | 235,350 |
| Sep 7, 2026 | 4.81 | 4.81 | 4.77 | 4.78 | 4.78 | -1.55% | 160,773 |
| Sep 4, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 0.97% | 362,263 |
| Sep 3, 2026 | 4.78 | 4.81 | 4.78 | 4.81 | 4.81 | -0.52% | 247,970 |
| Sep 2, 2026 | 4.82 | 4.85 | 4.80 | 4.84 | 4.84 | -0.25% | 682,098 |
| Sep 1, 2026 | 4.85 | 4.86 | 4.82 | 4.85 | 4.85 | -0.11% | 216,014 |
| Aug 31, 2026 | 4.89 | 4.90 | 4.85 | 4.85 | 4.85 | -1.01% | 733,108 |
| Aug 28, 2026 | 4.88 | 4.90 | 4.87 | 4.90 | 4.90 | 1.16% | 244,010 |
| Aug 27, 2026 | 4.87 | 4.87 | 4.84 | 4.85 | 4.85 | -0.43% | 333,218 |
| Aug 26, 2026 | 4.88 | 4.88 | 4.86 | 4.87 | 4.87 | 0.52% | 139,669 |
| Aug 25, 2026 | 4.82 | 4.85 | 4.81 | 4.84 | 4.84 | 0.08% | 233,939 |
| Aug 24, 2026 | 4.81 | 4.84 | 4.80 | 4.84 | 4.84 | -1.21% | 410,705 |
| Aug 21, 2026 | 4.91 | 4.92 | 4.89 | 4.90 | 4.90 | 0.73% | 256,017 |
| Aug 20, 2026 | 4.90 | 4.90 | 4.83 | 4.86 | 4.86 | -0.44% | 1,040,170 |
| Aug 19, 2026 | 4.86 | 4.88 | 4.85 | 4.88 | 4.88 | 0.27% | 167,320 |
| Aug 18, 2026 | 4.90 | 4.91 | 4.87 | 4.87 | 4.87 | -0.25% | 313,982 |
| Aug 17, 2026 | 4.90 | 4.90 | 4.87 | 4.88 | 4.88 | 0.75% | 208,930 |
| Aug 14, 2026 | 4.83 | 4.85 | 4.82 | 4.85 | 4.85 | -0.04% | 140,954 |
| Aug 13, 2026 | 4.89 | 4.89 | 4.85 | 4.85 | 4.85 | -0.91% | 447,575 |
| Aug 12, 2026 | 4.92 | 4.94 | 4.89 | 4.89 | 4.89 | -1.31% | 668,501 |
| Aug 11, 2026 | 4.98 | 4.98 | 4.95 | 4.96 | 4.96 | -1.80% | 215,533 |
| Aug 10, 2026 | 5.03 | 5.05 | 5.02 | 5.05 | 5.05 | 0.56% | 149,850 |
| Aug 7, 2026 | 5.00 | 5.03 | 4.99 | 5.02 | 5.02 | 0.89% | 167,023 |
| Aug 6, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | -0.24% | 189,752 |
| Aug 5, 2026 | 5.03 | 5.03 | 4.99 | 4.99 | 4.99 | -0.01% | 289,942 |
| Aug 4, 2026 | 4.99 | 4.99 | 4.95 | 4.99 | 4.99 | -0.30% | 314,784 |
| Aug 3, 2026 | 4.99 | 5.00 | 4.97 | 5.00 | 5.00 | 0.82% | 320,034 |
| Jul 31, 2026 | 4.95 | 4.97 | 4.94 | 4.96 | 4.96 | 0.44% | 584,641 |
| Jul 30, 2026 | 4.97 | 4.97 | 4.92 | 4.94 | 4.94 | -0.64% | 285,109 |
| Jul 29, 2026 | 4.98 | 4.98 | 4.95 | 4.97 | 4.97 | 1.24% | 854,740 |
| Jul 28, 2026 | 4.87 | 4.92 | 4.87 | 4.91 | 4.91 | 0.24% | 229,451 |
| Jul 27, 2026 | 4.87 | 4.91 | 4.86 | 4.90 | 4.90 | 1.51% | 207,859 |
| Jul 24, 2026 | 4.80 | 4.84 | 4.80 | 4.83 | 4.83 | 0.16% | 159,013 |
| Jul 23, 2026 | 4.88 | 4.89 | 4.82 | 4.82 | 4.82 | -0.32% | 240,128 |
| Jul 22, 2026 | 4.83 | 4.85 | 4.83 | 4.84 | 4.84 | -0.84% | 393,956 |
| Jul 21, 2026 | 4.93 | 4.93 | 4.88 | 4.88 | 4.88 | -0.56% | 153,754 |
| Jul 20, 2026 | 4.87 | 4.91 | 4.86 | 4.91 | 4.90 | 3.14% | 314,412 |
| Jul 17, 2026 | 4.74 | 4.76 | 4.72 | 4.76 | 4.76 | -2.57% | 230,660 |
| Jul 16, 2026 | 4.89 | 4.89 | 4.86 | 4.88 | 4.88 | -0.26% | 632,594 |