iShares MSCI China A UCITS ETF (LON:0AC7)
London · Delayed Price · Currency is GBP · Price in USD 5.61
+0.06 (1.01%)
At close: Sep 22, 2026
LON:0AC7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.58 | 5.61 | 5.58 | 5.61 | 5.61 | 1.01% | 10,728 |
| Sep 21, 2026 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | 1.82% | 3,216 |
| Sep 18, 2026 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | 0.53% | 3,350 |
| Sep 17, 2026 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | 0.13% | 532 |
| Sep 16, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.43% | 27,998 |
| Sep 15, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.21% | 1,402 |
| Sep 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.39% | 362 |
| Sep 9, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.49% | 1 |
| Sep 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.06% | 25,673 |
| Aug 26, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.91% | 11,109 |
| Aug 25, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -2.40% | 3,319 |
| Aug 21, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.18% | 41 |
| Aug 19, 2026 | 5.63 | 5.69 | 5.63 | 5.69 | 5.69 | 0.53% | 11,501 |
| Aug 18, 2026 | 5.68 | 5.68 | 5.66 | 5.66 | 5.66 | -0.19% | 531,766 |
| Aug 17, 2026 | 5.68 | 5.68 | 5.67 | 5.67 | 5.67 | 1.47% | 2,725 |
| Aug 14, 2026 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | -0.73% | 9,023 |
| Aug 13, 2026 | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | -0.27% | 1,345 |
| Aug 12, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -1.84% | 3,791 |
| Aug 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.95% | 1,043 |
| Aug 10, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.02% | 2,239 |
| Aug 7, 2026 | 5.77 | 5.81 | 5.77 | 5.81 | 5.81 | 1.13% | 579 |
| Aug 6, 2026 | 5.73 | 5.75 | 5.73 | 5.74 | 5.74 | -0.69% | 3,464 |
| Aug 5, 2026 | 5.81 | 5.81 | 5.78 | 5.78 | 5.78 | 0.56% | 2,500 |
| Aug 4, 2026 | 5.74 | 5.75 | 5.72 | 5.75 | 5.75 | -0.05% | 6,291 |
| Aug 3, 2026 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | 0.59% | 7,649 |
| Jul 31, 2026 | 5.69 | 5.72 | 5.69 | 5.72 | 5.72 | 0.58% | 97 |
| Jul 30, 2026 | 5.68 | 5.70 | 5.66 | 5.69 | 5.69 | 0.44% | 10,916 |
| Jul 29, 2026 | 5.67 | 5.67 | 5.66 | 5.66 | 5.66 | 1.40% | 7,800 |
| Jul 28, 2026 | 5.55 | 5.60 | 5.53 | 5.58 | 5.58 | 1.93% | 33,959 |
| Jul 24, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.92% | 915,936 |
| Jul 22, 2026 | 5.51 | 5.53 | 5.51 | 5.53 | 5.53 | -0.84% | 1,242 |
| Jul 20, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 2.81% | 68,321 |
| Jul 17, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -2.88% | 746 |
| Jul 16, 2026 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | -0.30% | 485 |
| Jul 15, 2026 | 5.54 | 5.61 | 5.53 | 5.60 | 5.60 | 1.97% | 453,969 |
| Jul 14, 2026 | 5.47 | 5.49 | 5.47 | 5.49 | 5.49 | 1.12% | 1,498 |
| Jul 13, 2026 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | -0.81% | 2,672 |
| Jul 10, 2026 | 5.46 | 5.48 | 5.46 | 5.48 | 5.47 | 0.66% | 1,056,230 |
| Jul 9, 2026 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | - | 744,600 |
| Jul 8, 2026 | 5.45 | 5.45 | 5.43 | 5.44 | 5.44 | 2.41% | 32,235 |
| Jul 7, 2026 | 5.34 | 5.34 | 5.31 | 5.31 | 5.31 | 0.97% | 2,050,129 |
| Jul 2, 2026 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | -1.48% | 622 |
| Jul 1, 2026 | 5.21 | 5.34 | 5.21 | 5.34 | 5.34 | 1.75% | 3,242 |
| Jun 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.52% | 1,322 |
| Jun 29, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.09% | 5,154 |
| Jun 26, 2026 | 5.13 | 5.13 | 5.11 | 5.11 | 5.11 | -2.78% | 5,748 |
| Jun 25, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.18% | 7,500 |
| Jun 24, 2026 | 5.29 | 5.32 | 5.29 | 5.32 | 5.32 | -2.55% | 352,643 |
| Jun 22, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.18% | 24,222 |
| Jun 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.87% | 371 |