iShares MSCI China A UCITS ETF (IASH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 347.10 | 347.60 | 345.90 | 347.50 | 347.50 | 302,799 |
| 02 May 2024 | 343.10 | 345.80 | 342.20 | 345.70 | 345.70 | 55,051 |
| 01 May 2024 | 338.40 | 341.70 | 335.90 | 338.85 | 338.85 | 43,270 |
| 30 Apr 2024 | 338.90 | 339.00 | 337.40 | 338.00 | 338.00 | 68,091 |
| 29 Apr 2024 | 340.50 | 341.20 | 339.90 | 340.50 | 340.50 | 148,710 |
| 26 Apr 2024 | 336.40 | 337.80 | 335.60 | 337.70 | 337.70 | 47,156 |
| 25 Apr 2024 | 330.60 | 331.00 | 329.70 | 330.40 | 330.40 | 114,517 |
| 24 Apr 2024 | 330.80 | 331.80 | 330.11 | 330.50 | 330.50 | 71,780 |
| 23 Apr 2024 | 331.80 | 333.30 | 330.00 | 330.00 | 330.00 | 68,622 |
| 22 Apr 2024 | 335.20 | 336.60 | 334.60 | 335.80 | 335.80 | 192,634 |
| 19 Apr 2024 | 333.80 | 335.70 | 333.20 | 335.50 | 335.50 | 15,371 |
| 18 Apr 2024 | 335.30 | 336.60 | 335.00 | 336.20 | 336.20 | 403,348 |
| 17 Apr 2024 | 333.80 | 336.00 | 333.80 | 334.90 | 334.90 | 157,666 |
| 16 Apr 2024 | 330.40 | 330.40 | 327.80 | 329.90 | 329.90 | 96,139 |
| 15 Apr 2024 | 332.50 | 333.90 | 332.40 | 333.80 | 333.80 | 281,809 |
| 12 Apr 2024 | 325.80 | 326.30 | 324.80 | 325.30 | 325.30 | 1,079,208 |
| 11 Apr 2024 | 326.70 | 327.70 | 325.80 | 326.10 | 326.10 | 208,759 |
| 10 Apr 2024 | 325.10 | 325.10 | 322.60 | 324.00 | 324.00 | 671,600 |
| 09 Apr 2024 | 326.80 | 327.00 | 326.00 | 326.75 | 326.75 | 200,622 |
| 08 Apr 2024 | 328.30 | 329.70 | 327.30 | 327.80 | 327.80 | 99,137 |
| 05 Apr 2024 | 331.10 | 331.30 | 329.80 | 330.20 | 330.20 | 89,818 |
| 04 Apr 2024 | 332.60 | 332.89 | 331.80 | 331.75 | 331.75 | 38,789 |
| 03 Apr 2024 | 332.30 | 334.20 | 330.91 | 331.50 | 331.50 | 159,949 |
| 02 Apr 2024 | 333.00 | 334.60 | 332.30 | 334.00 | 334.00 | 117,866 |
| 28 Mar 2024 | 326.40 | 327.50 | 326.10 | 326.25 | 326.25 | 63,436 |
| 27 Mar 2024 | 324.10 | 324.40 | 323.60 | 324.00 | 324.00 | 80,371 |
| 26 Mar 2024 | 328.70 | 329.20 | 327.60 | 328.05 | 328.05 | 194,882 |
| 25 Mar 2024 | 329.60 | 329.80 | 327.10 | 327.90 | 327.90 | 101,124 |
| 22 Mar 2024 | 330.60 | 330.90 | 329.10 | 329.60 | 329.60 | 74,209 |
| 21 Mar 2024 | 332.20 | 333.10 | 330.40 | 332.70 | 332.70 | 73,030 |
| 20 Mar 2024 | 334.20 | 335.10 | 333.60 | 333.45 | 333.45 | 121,531 |
| 19 Mar 2024 | 333.90 | 334.50 | 332.50 | 333.00 | 333.00 | 41,153 |
| 18 Mar 2024 | 334.80 | 335.40 | 334.20 | 334.90 | 334.90 | 148,883 |
| 15 Mar 2024 | 331.90 | 332.40 | 331.10 | 331.95 | 331.95 | 94,382 |
| 14 Mar 2024 | 329.40 | 329.49 | 328.40 | 329.00 | 329.00 | 66,116 |
| 13 Mar 2024 | 330.50 | 331.00 | 329.30 | 329.90 | 329.90 | 184,916 |
| 12 Mar 2024 | 333.90 | 334.30 | 332.30 | 332.60 | 332.60 | 134,609 |
| 11 Mar 2024 | 330.80 | 333.40 | 328.70 | 332.90 | 332.90 | 116,180 |
| 08 Mar 2024 | 325.40 | 326.80 | 324.33 | 324.75 | 324.75 | 26,439 |
| 07 Mar 2024 | 327.00 | 327.00 | 325.10 | 325.25 | 325.25 | 57,991 |
| 06 Mar 2024 | 328.70 | 329.90 | 328.20 | 329.30 | 329.30 | 106,977 |
| 05 Mar 2024 | 330.00 | 330.90 | 328.60 | 328.85 | 328.85 | 47,844 |
| 04 Mar 2024 | 329.60 | 329.70 | 327.40 | 327.75 | 327.75 | 199,640 |
| 01 Mar 2024 | 328.60 | 329.70 | 327.90 | 329.05 | 329.05 | 78,373 |
| 29 Feb 2024 | 326.20 | 327.30 | 325.10 | 326.00 | 326.00 | 108,569 |
| 28 Feb 2024 | 320.80 | 322.30 | 319.70 | 320.30 | 320.30 | 83,200 |
| 27 Feb 2024 | 325.00 | 325.80 | 322.80 | 325.30 | 325.30 | 44,100 |
| 26 Feb 2024 | 320.50 | 321.30 | 319.90 | 320.90 | 320.90 | 70,166 |
| 23 Feb 2024 | 323.80 | 324.80 | 322.60 | 324.40 | 324.40 | 130,498 |
| 22 Feb 2024 | 324.70 | 324.80 | 322.80 | 323.30 | 323.30 | 50,480 |
| 21 Feb 2024 | 321.90 | 322.80 | 321.10 | 322.00 | 322.00 | 151,894 |
| 20 Feb 2024 | 318.70 | 318.80 | 315.80 | 316.50 | 316.50 | 588,939 |
| 19 Feb 2024 | 315.80 | 317.47 | 315.40 | 317.20 | 317.20 | 82,699 |
| 16 Feb 2024 | 319.50 | 320.80 | 319.00 | 320.20 | 320.20 | 128,249 |
| 15 Feb 2024 | 316.20 | 317.00 | 315.10 | 315.30 | 315.30 | 49,297 |
| 14 Feb 2024 | 314.90 | 316.60 | 313.70 | 313.70 | 313.70 | 109,290 |
| 13 Feb 2024 | 316.50 | 318.00 | 313.10 | 314.25 | 314.25 | 58,328 |
| 12 Feb 2024 | 311.20 | 315.00 | 311.10 | 314.30 | 314.30 | 153,129 |
| 09 Feb 2024 | 310.70 | 311.80 | 309.30 | 309.50 | 309.50 | 192,923 |
| 08 Feb 2024 | 313.50 | 314.80 | 311.30 | 311.50 | 311.50 | 200,552 |
| 07 Feb 2024 | 314.00 | 314.00 | 310.70 | 311.70 | 311.70 | 148,813 |
| 06 Feb 2024 | 307.70 | 309.60 | 307.50 | 309.00 | 309.00 | 199,656 |
| 05 Feb 2024 | 293.10 | 294.60 | 292.00 | 294.40 | 294.40 | 116,835 |
| 02 Feb 2024 | 291.40 | 291.40 | 289.70 | 290.20 | 290.20 | 634,103 |
| 01 Feb 2024 | 296.40 | 298.30 | 295.50 | 296.10 | 296.10 | 47,344 |
| 31 Jan 2024 | 297.20 | 298.20 | 295.80 | 297.40 | 297.40 | 94,420 |
| 30 Jan 2024 | 300.50 | 300.60 | 298.90 | 299.80 | 299.80 | 245,013 |
| 29 Jan 2024 | 306.00 | 306.40 | 303.90 | 304.65 | 304.65 | 311,816 |
| 26 Jan 2024 | 309.10 | 311.00 | 307.90 | 309.40 | 309.40 | 43,683 |
| 25 Jan 2024 | 310.10 | 311.90 | 309.30 | 309.80 | 309.80 | 299,844 |
| 24 Jan 2024 | 306.60 | 310.30 | 306.46 | 309.60 | 309.60 | 1,282,072 |
| 23 Jan 2024 | 298.30 | 302.80 | 298.30 | 302.40 | 302.40 | 68,130 |
| 22 Jan 2024 | 296.40 | 296.90 | 295.00 | 296.40 | 296.40 | 241,614 |
| 19 Jan 2024 | 303.50 | 304.70 | 302.90 | 303.75 | 303.75 | 33,470 |
| 18 Jan 2024 | 303.90 | 304.00 | 302.70 | 303.05 | 303.05 | 56,631 |
| 17 Jan 2024 | 301.10 | 303.00 | 299.10 | 299.30 | 299.30 | 191,749 |
| 16 Jan 2024 | 307.70 | 308.60 | 307.10 | 307.05 | 307.05 | 21,333 |
| 15 Jan 2024 | 306.00 | 307.00 | 305.10 | 305.45 | 305.45 | 87,600 |
| 12 Jan 2024 | 307.20 | 307.40 | 306.30 | 306.45 | 306.45 | 142,511 |
| 11 Jan 2024 | 306.90 | 308.00 | 306.80 | 307.00 | 307.00 | 23,087 |
| 10 Jan 2024 | 307.20 | 308.30 | 305.10 | 305.40 | 305.40 | 52,770 |
| 09 Jan 2024 | 307.20 | 307.30 | 306.00 | 306.35 | 306.35 | 137,952 |
| 08 Jan 2024 | 308.40 | 308.40 | 306.70 | 307.25 | 307.25 | 240,954 |
| 05 Jan 2024 | 313.10 | 314.34 | 311.90 | 312.40 | 312.40 | 234,356 |
| 04 Jan 2024 | 316.60 | 316.60 | 314.00 | 314.40 | 314.40 | 25,055 |
| 03 Jan 2024 | 320.00 | 320.90 | 319.30 | 320.10 | 320.10 | 34,568 |
| 02 Jan 2024 | 319.50 | 320.90 | 317.00 | 320.35 | 320.35 | 142,404 |
| 29 Dec 2023 | 322.60 | 323.74 | 322.60 | 322.70 | 322.70 | 19,717 |
| 28 Dec 2023 | 321.40 | 322.60 | 320.00 | 322.25 | 322.25 | 23,962 |
| 27 Dec 2023 | 314.20 | 318.20 | 310.80 | 312.30 | 312.30 | 52,667 |
| 22 Dec 2023 | 314.80 | 315.80 | 314.40 | 314.90 | 314.90 | 8,227 |
| 21 Dec 2023 | 315.40 | 316.80 | 315.40 | 315.90 | 315.90 | 104,299 |
| 20 Dec 2023 | 313.50 | 314.00 | 311.00 | 311.70 | 311.70 | 33,725 |
| 19 Dec 2023 | 314.70 | 316.30 | 314.70 | 316.00 | 316.00 | 65,627 |
| 18 Dec 2023 | 315.60 | 316.20 | 314.40 | 314.40 | 314.40 | 85,249 |
| 15 Dec 2023 | 316.90 | 317.60 | 315.20 | 316.75 | 316.75 | 56,183 |
| 14 Dec 2023 | 319.00 | 320.00 | 317.80 | 319.10 | 319.10 | 52,488 |
| 13 Dec 2023 | 321.50 | 322.40 | 321.20 | 321.40 | 321.40 | 29,304 |
| 12 Dec 2023 | 324.80 | 326.10 | 324.10 | 324.70 | 324.70 | 56,495 |
| 11 Dec 2023 | 324.30 | 327.10 | 324.30 | 326.10 | 326.10 | 55,115 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.