Singapore markets close in 3 hours 37 minutes
Straits Times Index
3,302.03 -1.63 (-0.05%) Nikkei
38,228.98 +49.52 (+0.13%) Hang Seng
19,089.81 -25.25 (-0.13%) FTSE 100
8,414.99 -18.77 (-0.22%) Bitcoin USD
62,600.46 +1,657.27 (+2.72%) CMC Crypto 200
1,286.15 +25.95 (+2.06%)
iShares IV Public Limited Company - iShares MSCI China A UCITS ETF (IAACF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:59PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 10 May 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 09 May 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 17,700 |
| 08 May 2024 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | - |
| 07 May 2024 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | - |
| 06 May 2024 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | - |
| 03 May 2024 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | - |
| 02 May 2024 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | - |
| 01 May 2024 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | - |
| 30 Apr 2024 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | - |
| 29 Apr 2024 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | - |
| 26 Apr 2024 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | - |
| 25 Apr 2024 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | - |
| 24 Apr 2024 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 100 |
| 23 Apr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 1,900 |
| 22 Apr 2024 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | - |
| 19 Apr 2024 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | - |
| 18 Apr 2024 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 3,900 |
| 17 Apr 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 16 Apr 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 15 Apr 2024 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | - |
| 12 Apr 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 11 Apr 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 10 Apr 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 09 Apr 2024 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 149,400 |
| 08 Apr 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 05 Apr 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 04 Apr 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 03 Apr 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 02 Apr 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 01 Apr 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 28 Mar 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 27 Mar 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 26 Mar 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 25 Mar 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 22 Mar 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 21 Mar 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 20 Mar 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 19 Mar 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 18 Mar 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 260,000 |
| 15 Mar 2024 | 4.2210 | 4.2210 | 4.2100 | 4.2100 | 4.2100 | 64,600 |
| 14 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 13 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 12 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 11 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 08 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 32,600 |
| 07 Mar 2024 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
| 06 Mar 2024 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 15,800 |
| 05 Mar 2024 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | 13,300 |
| 04 Mar 2024 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | - |
| 01 Mar 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 29 Feb 2024 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 2,087,400 |
| 28 Feb 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3,400 |
| 27 Feb 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 26 Feb 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 23 Feb 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 22 Feb 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 21 Feb 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 20 Feb 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 1,500 |
| 16 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 15 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 14 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3,500 |
| 13 Feb 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
| 12 Feb 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
| 09 Feb 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
| 08 Feb 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
| 07 Feb 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 13,500 |
| 06 Feb 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
| 05 Feb 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
| 02 Feb 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
| 01 Feb 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
| 31 Jan 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
| 30 Jan 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
| 29 Jan 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
| 26 Jan 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
| 25 Jan 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
| 24 Jan 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 43,500 |
| 23 Jan 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | - |
| 22 Jan 2024 | 3.7650 | 3.7650 | 3.7540 | 3.7540 | 3.7540 | 22,200 |
| 19 Jan 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| 18 Jan 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| 17 Jan 2024 | 3.7980 | 3.7980 | 3.7860 | 3.7860 | 3.7860 | 464,100 |
| 16 Jan 2024 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | - |
| 12 Jan 2024 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | - |
| 11 Jan 2024 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | - |
| 10 Jan 2024 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | - |
| 09 Jan 2024 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | - |
| 08 Jan 2024 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | - |
| 05 Jan 2024 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | - |
| 04 Jan 2024 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | - |
| 03 Jan 2024 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 58,300 |
| 02 Jan 2024 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 110,800 |
| 29 Dec 2023 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
| 28 Dec 2023 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
| 27 Dec 2023 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
| 26 Dec 2023 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
| 22 Dec 2023 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 9,500 |
| 21 Dec 2023 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | - |
| 20 Dec 2023 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | - |
| 19 Dec 2023 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | - |
| *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.