iShares MSCI China A UCITS ETF (SWX:ICHN)
Switzerland · Delayed Price · Currency is CHF · Price in USD 5.58
+0.06 (1.14%)
At close: Sep 22, 2026
SWX:ICHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.56 | 5.62 | 5.56 | 5.58 | 5.58 | 1.14% | 95,696 |
| Sep 21, 2026 | 5.53 | 5.55 | 5.51 | 5.51 | 5.51 | 0.93% | 134,179 |
| Sep 18, 2026 | 5.47 | 5.47 | 5.44 | 5.46 | 5.46 | 0.63% | 83,796 |
| Sep 17, 2026 | 5.41 | 5.44 | 5.41 | 5.43 | 5.43 | 0.11% | 54,044 |
| Sep 16, 2026 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | -0.51% | 44,690 |
| Sep 15, 2026 | 5.44 | 5.46 | 5.44 | 5.45 | 5.45 | -0.42% | 4,742 |
| Sep 14, 2026 | 5.47 | 5.48 | 5.45 | 5.47 | 5.47 | 0.11% | 62,460 |
| Sep 11, 2026 | 5.47 | 5.47 | 5.46 | 5.47 | 5.47 | 0.29% | 39,261 |
| Sep 10, 2026 | 5.50 | 5.50 | 5.44 | 5.45 | 5.45 | -0.87% | 175,494 |
| Sep 9, 2026 | 5.54 | 5.55 | 5.50 | 5.50 | 5.50 | -0.92% | 191,288 |
| Sep 8, 2026 | 5.56 | 5.57 | 5.55 | 5.55 | 5.55 | -0.16% | 289,514 |
| Sep 7, 2026 | 5.60 | 5.63 | 5.56 | 5.56 | 5.56 | -0.84% | 13,044 |
| Sep 4, 2026 | 5.59 | 5.65 | 5.59 | 5.61 | 5.61 | 0.25% | 153,591 |
| Sep 3, 2026 | 5.56 | 5.59 | 5.55 | 5.59 | 5.59 | -0.34% | 87,136 |
| Sep 2, 2026 | 5.57 | 5.62 | 5.56 | 5.61 | 5.61 | -0.14% | 258,412 |
| Sep 1, 2026 | 5.68 | 5.68 | 5.59 | 5.62 | 5.62 | -0.48% | 44,699 |
| Aug 31, 2026 | 5.71 | 5.71 | 5.65 | 5.65 | 5.65 | -0.74% | 29,829 |
| Aug 28, 2026 | 5.69 | 5.70 | 5.67 | 5.69 | 5.69 | 0.73% | 4,507 |
| Aug 27, 2026 | 5.69 | 5.69 | 5.65 | 5.65 | 5.65 | -0.56% | 43,861 |
| Aug 26, 2026 | 5.64 | 5.68 | 5.64 | 5.68 | 5.68 | 0.53% | 12,520 |
| Aug 25, 2026 | 5.63 | 5.65 | 5.62 | 5.65 | 5.65 | 0.27% | 126,221 |
| Aug 24, 2026 | 5.62 | 5.64 | 5.61 | 5.64 | 5.64 | -1.66% | 1,353,678 |
| Aug 21, 2026 | 5.74 | 5.76 | 5.72 | 5.73 | 5.73 | 1.08% | 51,302 |
| Aug 20, 2026 | 5.73 | 5.73 | 5.66 | 5.67 | 5.67 | -0.21% | 35,297 |
| Aug 19, 2026 | 5.64 | 5.69 | 5.64 | 5.68 | 5.68 | 0.83% | 16,339 |
| Aug 18, 2026 | 5.67 | 5.67 | 5.63 | 5.63 | 5.63 | -0.30% | 217,621 |
| Aug 17, 2026 | 5.68 | 5.68 | 5.65 | 5.65 | 5.65 | 0.77% | 24,401 |
| Aug 14, 2026 | 5.58 | 5.61 | 5.56 | 5.61 | 5.61 | 0.14% | 239,922 |
| Aug 13, 2026 | 5.64 | 5.64 | 5.60 | 5.60 | 5.60 | -1.46% | 52,564 |
| Aug 12, 2026 | 5.69 | 5.70 | 5.68 | 5.68 | 5.68 | -1.13% | 613,837 |
| Aug 11, 2026 | 5.74 | 5.75 | 5.73 | 5.75 | 5.75 | -1.42% | 238,166 |
| Aug 10, 2026 | 5.80 | 5.83 | 5.80 | 5.83 | 5.83 | 0.29% | 32,325 |
| Aug 7, 2026 | 5.80 | 5.81 | 5.76 | 5.81 | 5.81 | 1.38% | 166,862 |
| Aug 6, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | -0.88% | 78,271 |
| Aug 5, 2026 | 5.76 | 5.80 | 5.76 | 5.79 | 5.79 | 0.77% | 99,385 |
| Aug 4, 2026 | 5.74 | 5.75 | 5.71 | 5.74 | 5.74 | -0.24% | 56,583 |
| Aug 3, 2026 | 5.75 | 5.76 | 5.73 | 5.76 | 5.76 | 0.70% | 30,866 |
| Jul 31, 2026 | 5.75 | 5.75 | 5.68 | 5.72 | 5.72 | 0.72% | 100,355 |
| Jul 30, 2026 | 5.68 | 5.69 | 5.66 | 5.68 | 5.68 | 0.53% | 363,583 |
| Jul 29, 2026 | 5.67 | 5.69 | 5.65 | 5.65 | 5.65 | 0.55% | 229,594 |
| Jul 28, 2026 | 5.54 | 5.61 | 5.54 | 5.61 | 5.61 | 0.41% | 107,703 |
| Jul 27, 2026 | 5.60 | 5.60 | 5.54 | 5.59 | 5.59 | 1.62% | 142,592 |
| Jul 24, 2026 | 5.47 | 5.50 | 5.47 | 5.50 | 5.50 | 0.18% | 17,449 |
| Jul 23, 2026 | 5.55 | 5.57 | 5.49 | 5.49 | 5.49 | -0.49% | 69,197 |
| Jul 22, 2026 | 5.53 | 5.53 | 5.52 | 5.52 | 5.52 | -1.00% | 171,444 |
| Jul 21, 2026 | 5.64 | 5.64 | 5.58 | 5.58 | 5.58 | - | 28,513 |
| Jul 20, 2026 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | 2.43% | 341,299 |
| Jul 17, 2026 | 5.41 | 5.44 | 5.41 | 5.44 | 5.44 | -2.63% | 304,701 |
| Jul 16, 2026 | 5.61 | 5.61 | 5.58 | 5.59 | 5.59 | -0.02% | 279,811 |
| Jul 15, 2026 | 5.54 | 5.60 | 5.54 | 5.59 | 5.59 | 1.88% | 297,890 |