iShares MSCI China A UCITS ETF (SWX:CNYA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 6.15
+0.06 (1.00%)
Last updated: Apr 30, 2026, 1:42 PM CET
SWX:CNYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.11 | 6.11 | 6.09 | 6.09 | 6.09 | 0.53% | 58,110 |
| Apr 28, 2026 | 6.08 | 6.08 | 6.04 | 6.06 | 6.06 | -0.62% | 39,004 |
| Apr 27, 2026 | 6.10 | 6.12 | 6.10 | 6.10 | 6.10 | 0.08% | 182,176 |
| Apr 24, 2026 | 6.09 | 6.10 | 6.09 | 6.09 | 6.09 | -0.52% | 114,751 |
| Apr 23, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 130 |
| Apr 22, 2026 | 6.14 | 6.14 | 6.12 | 6.12 | 6.12 | 0.38% | 57,502 |
| Apr 21, 2026 | 6.11 | 6.11 | 6.10 | 6.10 | 6.10 | 0.03% | 31,370 |
| Apr 20, 2026 | 6.10 | 6.11 | 6.08 | 6.10 | 6.10 | 0.10% | 71,522 |
| Apr 17, 2026 | 6.06 | 6.09 | 6.05 | 6.09 | 6.09 | 0.59% | 16,877 |
| Apr 16, 2026 | 6.08 | 6.08 | 6.04 | 6.06 | 6.06 | 1.10% | 359,677 |
| Apr 15, 2026 | 6.01 | 6.01 | 5.99 | 5.99 | 5.99 | -1.19% | 137,592 |
| Apr 14, 2026 | 6.02 | 6.06 | 6.02 | 6.06 | 6.06 | 1.97% | 43,725 |
| Apr 13, 2026 | 5.94 | 5.95 | 5.92 | 5.95 | 5.95 | 0.35% | 53,613 |
| Apr 10, 2026 | 5.91 | 5.92 | 5.91 | 5.92 | 5.92 | 1.73% | 2,551 |
| Apr 9, 2026 | 5.84 | 5.84 | 5.82 | 5.82 | 5.82 | -1.32% | 13,622 |
| Apr 8, 2026 | 5.88 | 5.90 | 5.86 | 5.90 | 5.90 | 4.78% | 495,282 |
| Apr 7, 2026 | 5.50 | 5.67 | 5.50 | 5.63 | 5.63 | -1.05% | 11,842 |
| Apr 2, 2026 | 5.66 | 5.70 | 5.65 | 5.69 | 5.69 | -0.89% | 88,846 |
| Apr 1, 2026 | 5.75 | 5.75 | 5.72 | 5.74 | 5.74 | 1.48% | 59,954 |
| Mar 31, 2026 | 5.64 | 5.66 | 5.62 | 5.66 | 5.66 | -0.32% | 16,147 |
| Mar 30, 2026 | 5.68 | 5.68 | 5.65 | 5.68 | 5.68 | 0.50% | 123,111 |
| Mar 27, 2026 | 5.68 | 5.68 | 5.64 | 5.65 | 5.65 | -0.11% | 196,620 |
| Mar 26, 2026 | 5.65 | 5.66 | 5.63 | 5.66 | 5.66 | -1.52% | 14,889 |
| Mar 25, 2026 | 5.75 | 5.76 | 5.73 | 5.74 | 5.74 | 1.86% | 55,312 |
| Mar 24, 2026 | 5.65 | 5.65 | 5.62 | 5.64 | 5.64 | 0.41% | 269,132 |
| Mar 23, 2026 | 5.56 | 5.69 | 5.54 | 5.61 | 5.61 | -1.65% | 213,740 |
| Mar 20, 2026 | 5.77 | 5.78 | 5.71 | 5.71 | 5.71 | -0.99% | 301,094 |
| Mar 19, 2026 | 5.79 | 5.79 | 5.77 | 5.77 | 5.77 | -1.69% | 55,022 |
| Mar 18, 2026 | 5.92 | 5.92 | 5.86 | 5.86 | 5.86 | -1.21% | 56,930 |
| Mar 17, 2026 | 5.92 | 5.94 | 5.90 | 5.94 | 5.94 | 0.17% | 107,706 |
| Mar 16, 2026 | 5.93 | 5.94 | 5.92 | 5.93 | 5.93 | -0.80% | 17,915 |
| Mar 13, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.42% | 10,914 |
| Mar 12, 2026 | 5.99 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 8,918 |
| Mar 11, 2026 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | 0.32% | 153,231 |
| Mar 10, 2026 | 5.98 | 6.00 | 5.98 | 5.98 | 5.98 | 1.91% | 28,962 |
| Mar 9, 2026 | 5.86 | 5.89 | 5.85 | 5.87 | 5.87 | -0.12% | 145,137 |
| Mar 6, 2026 | 5.90 | 5.90 | 5.87 | 5.88 | 5.88 | -0.32% | 186,078 |
| Mar 5, 2026 | 5.95 | 5.95 | 5.89 | 5.89 | 5.89 | -0.07% | 101,921 |
| Mar 4, 2026 | 5.84 | 5.91 | 5.84 | 5.90 | 5.90 | 1.69% | 451,212 |
| Mar 3, 2026 | 5.94 | 5.94 | 5.79 | 5.80 | 5.80 | -3.75% | 172,930 |
| Mar 2, 2026 | 6.06 | 6.07 | 6.01 | 6.03 | 6.03 | -0.51% | 290,505 |
| Feb 27, 2026 | 6.07 | 6.10 | 6.04 | 6.06 | 6.06 | -0.12% | 97,668 |
| Feb 26, 2026 | 6.06 | 6.08 | 6.06 | 6.06 | 6.06 | -0.12% | 20,670 |
| Feb 25, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.47% | 17,234 |
| Feb 24, 2026 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | -0.80% | 29,295 |
| Feb 23, 2026 | 6.08 | 6.08 | 6.02 | 6.03 | 6.03 | 0.72% | 73,413 |
| Feb 20, 2026 | 5.93 | 5.99 | 5.93 | 5.99 | 5.99 | -0.35% | 49,613 |
| Feb 19, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.03% | 1,000 |
| Feb 18, 2026 | 5.99 | 6.01 | 5.99 | 6.01 | 6.01 | 0.82% | 3,573 |
| Feb 17, 2026 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | -0.67% | 3,001 |