iShares MSCI China A UCITS ETF (SWX:CNYA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 5.99
-0.01 (-0.15%)
Last updated: Sep 22, 2026, 3:06 PM CET
SWX:CNYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.98 | 5.99 | 5.98 | 5.99 | 5.99 | -0.15% | 31,021 |
| Sep 21, 2026 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | 1.25% | 6,574 |
| Sep 18, 2026 | 5.93 | 5.94 | 5.92 | 5.92 | 5.92 | 0.82% | 73,023 |
| Sep 17, 2026 | 5.86 | 5.87 | 5.86 | 5.87 | 5.87 | 0.05% | 21,472 |
| Sep 16, 2026 | 5.88 | 5.88 | 5.86 | 5.87 | 5.87 | 0.81% | 68,662 |
| Sep 15, 2026 | 5.82 | 5.84 | 5.81 | 5.82 | 5.82 | -0.51% | 13,607 |
| Sep 14, 2026 | 5.86 | 5.87 | 5.84 | 5.85 | 5.85 | -0.53% | 54,884 |
| Sep 11, 2026 | 5.89 | 5.89 | 5.87 | 5.88 | 5.88 | -0.42% | 53,557 |
| Sep 10, 2026 | 5.95 | 5.95 | 5.91 | 5.91 | 5.91 | -0.62% | 132,118 |
| Sep 9, 2026 | 5.98 | 5.98 | 5.95 | 5.95 | 5.95 | -0.12% | 86,532 |
| Sep 8, 2026 | 5.95 | 5.95 | 5.94 | 5.95 | 5.95 | 0.08% | 15,524 |
| Sep 7, 2026 | 5.97 | 5.97 | 5.95 | 5.95 | 5.95 | 0.12% | 1,031 |
| Sep 4, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.08% | 59,682 |
| Sep 3, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.32% | 4,353 |
| Sep 2, 2026 | 5.96 | 5.96 | 5.93 | 5.93 | 5.93 | -1.38% | 168,976 |
| Sep 1, 2026 | 6.08 | 6.08 | 6.01 | 6.01 | 6.01 | -0.51% | 77,091 |
| Aug 31, 2026 | 5.80 | 6.05 | 5.80 | 6.04 | 6.04 | -0.17% | 106,097 |
| Aug 28, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.10% | 15,032 |
| Aug 27, 2026 | 6.05 | 6.06 | 6.04 | 6.05 | 6.05 | 0.99% | 41,996 |
| Aug 26, 2026 | 5.99 | 5.99 | 5.98 | 5.99 | 5.99 | 0.67% | 37,741 |
| Aug 25, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.27% | 238 |
| Aug 24, 2026 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | -1.36% | 8,244 |
| Aug 21, 2026 | 6.03 | 6.03 | 6.01 | 6.01 | 6.01 | 0.57% | 117,250 |
| Aug 20, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.30% | 18,546 |
| Aug 19, 2026 | 5.97 | 6.00 | 5.95 | 6.00 | 6.00 | -2.09% | 248,928 |
| Aug 18, 2026 | 6.15 | 6.15 | 6.12 | 6.12 | 6.12 | -0.33% | 72,541 |
| Aug 17, 2026 | 6.16 | 6.16 | 6.14 | 6.14 | 6.14 | 1.35% | 253,556 |
| Aug 14, 2026 | 6.05 | 6.07 | 6.05 | 6.06 | 6.06 | 0.07% | 193,775 |
| Aug 13, 2026 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | -0.87% | 195,839 |
| Aug 12, 2026 | 6.09 | 6.11 | 6.09 | 6.11 | 6.11 | 0.86% | 171,166 |
| Aug 11, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.06% | 237,449 |
| Aug 10, 2026 | 6.17 | 6.17 | 6.12 | 6.12 | 6.12 | -0.15% | 119,985 |
| Aug 7, 2026 | 6.11 | 6.13 | 6.10 | 6.13 | 6.13 | 1.57% | 44,224 |
| Aug 6, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.45% | 147 |
| Aug 5, 2026 | 6.02 | 6.03 | 6.00 | 6.01 | 6.01 | 1.49% | 59,450 |
| Aug 4, 2026 | 5.91 | 5.92 | 5.90 | 5.92 | 5.92 | 1.37% | 640,970 |
| Aug 3, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | -0.98% | 3,485 |
| Jul 31, 2026 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | 0.10% | 244,177 |
| Jul 30, 2026 | 5.84 | 5.90 | 5.83 | 5.90 | 5.90 | 0.48% | 262,247 |
| Jul 29, 2026 | 5.89 | 5.89 | 5.87 | 5.87 | 5.87 | 0.46% | 110,202 |
| Jul 28, 2026 | 5.86 | 5.86 | 5.84 | 5.84 | 5.84 | -2.65% | 179,800 |
| Jul 27, 2026 | 6.01 | 6.01 | 5.99 | 6.00 | 6.00 | 0.87% | 36,944 |
| Jul 24, 2026 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | -1.65% | 96,171 |
| Jul 23, 2026 | 6.03 | 6.05 | 6.03 | 6.05 | 6.05 | 0.15% | 30,823 |
| Jul 22, 2026 | 6.04 | 6.04 | 6.02 | 6.04 | 6.04 | -0.23% | 271,623 |
| Jul 21, 2026 | 6.05 | 6.05 | 6.03 | 6.05 | 6.05 | 2.98% | 383,471 |
| Jul 20, 2026 | 5.87 | 5.88 | 5.85 | 5.88 | 5.88 | 1.33% | 441,316 |
| Jul 17, 2026 | 5.79 | 5.81 | 5.77 | 5.80 | 5.80 | -3.46% | 661,441 |
| Jul 16, 2026 | 6.02 | 6.03 | 6.00 | 6.01 | 6.01 | -2.25% | 306,566 |
| Jul 15, 2026 | 6.14 | 6.15 | 6.13 | 6.15 | 6.15 | -0.41% | 694,742 |