Amundi IS MSCI China ETF-C USD (CC1U.PA)
Paris - Paris Delayed price. Currency in USD
Add to watchlist
As of 09:04AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | 6 |
| 27 Jun 2024 | 209.70 | 210.00 | 209.70 | 208.85 | 208.85 | 5 |
| 26 Jun 2024 | 213.30 | 213.30 | 212.65 | 212.55 | 212.55 | 25 |
| 25 Jun 2024 | 211.75 | 211.75 | 210.25 | 210.35 | 210.35 | 277 |
| 24 Jun 2024 | 212.85 | 216.35 | 212.85 | 215.80 | 215.80 | 78 |
| 21 Jun 2024 | 216.50 | 216.50 | 215.50 | 215.50 | 215.50 | 8 |
| 20 Jun 2024 | 218.70 | 218.70 | 218.70 | 216.75 | 216.75 | - |
| 19 Jun 2024 | 222.85 | 223.25 | 222.50 | 222.75 | 222.75 | 49 |
| 18 Jun 2024 | 221.25 | 222.45 | 221.25 | 222.30 | 222.30 | 72 |
| 17 Jun 2024 | 221.15 | 221.15 | 220.00 | 220.55 | 220.55 | 1,181 |
| 14 Jun 2024 | 221.80 | 221.80 | 219.15 | 219.90 | 219.90 | 255 |
| 13 Jun 2024 | 221.05 | 222.20 | 221.05 | 220.80 | 220.80 | 29 |
| 12 Jun 2024 | 219.50 | 220.05 | 218.95 | 221.40 | 221.40 | 202 |
| 11 Jun 2024 | 221.70 | 221.70 | 221.70 | 220.65 | 220.65 | - |
| 10 Jun 2024 | 220.80 | 221.70 | 220.80 | 221.70 | 221.70 | 2 |
| 07 Jun 2024 | 222.75 | 222.75 | 221.40 | 221.40 | 221.40 | 2 |
| 06 Jun 2024 | 225.80 | 227.10 | 225.80 | 226.25 | 226.25 | 6 |
| 05 Jun 2024 | 227.25 | 227.25 | 227.25 | 227.25 | 227.25 | - |
| 04 Jun 2024 | 228.65 | 228.70 | 227.65 | 227.60 | 227.60 | 128 |
| 03 Jun 2024 | 227.45 | 227.45 | 227.45 | 225.70 | 225.70 | - |
| 31 May 2024 | 226.65 | 226.65 | 224.45 | 224.95 | 224.95 | 92 |
| 30 May 2024 | 227.30 | 227.30 | 227.30 | 229.95 | 229.95 | - |
| 29 May 2024 | 228.10 | 228.10 | 227.05 | 226.85 | 226.85 | 120 |
| 28 May 2024 | 228.05 | 229.00 | 228.05 | 227.10 | 227.10 | 100 |
| 27 May 2024 | 229.90 | 229.90 | 229.90 | 230.20 | 230.20 | 20 |
| 24 May 2024 | 227.00 | 227.00 | 227.00 | 227.50 | 227.50 | - |
| 23 May 2024 | 233.30 | 234.00 | 232.10 | 230.70 | 230.70 | 88 |
| 22 May 2024 | 237.80 | 237.80 | 237.80 | 236.35 | 236.35 | - |
| 21 May 2024 | 234.55 | 234.55 | 234.55 | 235.15 | 235.15 | - |
| 20 May 2024 | 239.85 | 239.85 | 239.05 | 238.65 | 238.65 | 28 |
| 17 May 2024 | 239.20 | 241.90 | 239.20 | 241.75 | 241.75 | 36 |
| 16 May 2024 | 236.25 | 236.25 | 236.25 | 239.10 | 239.10 | - |
| 15 May 2024 | 237.50 | 238.75 | 237.50 | 238.55 | 238.55 | 621 |
| 14 May 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | - |
| 13 May 2024 | 236.55 | 236.55 | 236.55 | 238.85 | 238.85 | - |
| 10 May 2024 | 237.45 | 238.50 | 237.45 | 237.85 | 237.85 | 741 |
| 09 May 2024 | 238.20 | 240.00 | 238.20 | 239.45 | 239.45 | 100 |
| 08 May 2024 | 233.30 | 233.30 | 232.10 | 232.85 | 232.85 | 317 |
| 07 May 2024 | 238.20 | 238.20 | 237.70 | 237.30 | 237.30 | 5 |
| 06 May 2024 | 239.25 | 239.25 | 239.25 | 238.60 | 238.60 | - |
| 03 May 2024 | 238.90 | 238.90 | 238.90 | 239.05 | 239.05 | - |
| 02 May 2024 | 235.05 | 235.05 | 235.05 | 236.50 | 236.50 | - |
| 30 Apr 2024 | 228.60 | 228.60 | 227.95 | 226.95 | 226.95 | 15 |
| 29 Apr 2024 | 229.45 | 229.45 | 229.45 | 229.30 | 229.30 | - |
| 26 Apr 2024 | 222.75 | 224.05 | 222.75 | 223.05 | 223.05 | 164 |
| 25 Apr 2024 | 216.85 | 216.85 | 216.85 | 215.65 | 215.65 | - |
| 24 Apr 2024 | 216.85 | 216.85 | 215.65 | 215.85 | 215.85 | 920 |
| 23 Apr 2024 | 214.25 | 214.25 | 213.60 | 214.05 | 214.05 | 130 |
| 22 Apr 2024 | 212.75 | 212.75 | 211.60 | 212.70 | 212.70 | 37 |
| 19 Apr 2024 | 211.60 | 211.60 | 210.80 | 212.65 | 212.65 | 13 |
| 18 Apr 2024 | 215.90 | 215.90 | 215.90 | 216.35 | 216.35 | - |
| 17 Apr 2024 | 215.15 | 215.15 | 215.15 | 214.65 | 214.65 | - |
| 16 Apr 2024 | 212.55 | 212.55 | 212.55 | 212.45 | 212.45 | - |
| 15 Apr 2024 | 220.05 | 220.05 | 220.05 | 219.35 | 219.35 | - |
| 12 Apr 2024 | 220.50 | 220.50 | 218.00 | 216.90 | 216.90 | 2 |
| 11 Apr 2024 | 223.70 | 224.10 | 223.70 | 223.10 | 223.10 | 48 |
| 10 Apr 2024 | 224.35 | 224.35 | 224.35 | 220.80 | 220.80 | - |
| 09 Apr 2024 | 225.50 | 225.50 | 225.50 | 226.30 | 226.30 | - |
| 08 Apr 2024 | 221.90 | 221.90 | 221.90 | 222.80 | 222.80 | - |
| 05 Apr 2024 | 224.35 | 224.35 | 224.35 | 223.70 | 223.70 | - |
| 04 Apr 2024 | 225.90 | 226.90 | 225.90 | 226.25 | 226.25 | 162 |
| 03 Apr 2024 | 224.20 | 224.45 | 224.20 | 224.75 | 224.75 | 38 |
| 02 Apr 2024 | 227.45 | 228.60 | 227.45 | 228.00 | 228.00 | 55 |
| 28 Mar 2024 | 221.70 | 221.70 | 221.70 | 222.90 | 222.90 | - |
| 27 Mar 2024 | 218.25 | 218.25 | 218.25 | 218.35 | 218.35 | - |
| 26 Mar 2024 | 224.20 | 224.20 | 224.20 | 223.05 | 223.05 | - |
| 25 Mar 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| 22 Mar 2024 | 226.45 | 226.45 | 226.45 | 226.25 | 226.25 | - |
| 21 Mar 2024 | 232.90 | 232.90 | 231.65 | 231.10 | 231.10 | 100 |
| 20 Mar 2024 | 233.25 | 233.25 | 233.00 | 233.50 | 233.50 | 13 |
| 19 Mar 2024 | 232.55 | 232.55 | 231.60 | 232.15 | 232.15 | 11 |
| 18 Mar 2024 | 234.15 | 234.15 | 234.15 | 233.45 | 233.45 | - |
| 15 Mar 2024 | 229.05 | 230.60 | 229.05 | 229.40 | 229.40 | 39 |
| 14 Mar 2024 | 231.25 | 231.25 | 228.55 | 229.10 | 229.10 | 371 |
| 13 Mar 2024 | 234.65 | 234.65 | 234.65 | 235.45 | 235.45 | - |
| 12 Mar 2024 | 234.95 | 235.40 | 234.90 | 234.45 | 234.45 | 234 |
| 11 Mar 2024 | 229.60 | 229.60 | 229.60 | 232.60 | 232.60 | - |
| 08 Mar 2024 | 220.70 | 220.70 | 220.70 | 221.50 | 221.50 | - |
| 07 Mar 2024 | 217.15 | 217.15 | 217.15 | 217.75 | 217.75 | - |
| 06 Mar 2024 | 219.80 | 219.80 | 219.80 | 221.95 | 221.95 | - |
| 05 Mar 2024 | 218.60 | 218.60 | 218.60 | 217.95 | 217.95 | 10 |
| 04 Mar 2024 | 222.10 | 222.10 | 222.10 | 220.95 | 220.95 | - |
| 01 Mar 2024 | 220.50 | 220.75 | 220.50 | 221.20 | 221.20 | 25 |
| 29 Feb 2024 | 216.55 | 216.60 | 216.55 | 216.55 | 216.55 | 66 |
| 28 Feb 2024 | 211.30 | 211.30 | 211.30 | 210.35 | 210.35 | - |
| 27 Feb 2024 | 217.00 | 217.00 | 216.50 | 217.45 | 217.45 | 222 |
| 26 Feb 2024 | 211.95 | 211.95 | 211.95 | 212.65 | 212.65 | - |
| 23 Feb 2024 | 212.80 | 212.80 | 212.60 | 212.70 | 212.70 | 42 |
| 22 Feb 2024 | 212.35 | 213.25 | 210.90 | 211.60 | 211.60 | 1,189 |
| 21 Feb 2024 | 209.80 | 211.05 | 209.80 | 211.05 | 211.05 | 690 |
| 20 Feb 2024 | 207.15 | 207.70 | 206.75 | 206.80 | 206.80 | 110 |
| 19 Feb 2024 | 206.40 | 206.80 | 206.40 | 207.70 | 207.70 | 44 |
| 16 Feb 2024 | 210.45 | 210.85 | 210.45 | 210.55 | 210.55 | 473 |
| 15 Feb 2024 | 204.80 | 204.80 | 204.80 | 206.35 | 206.35 | - |
| 14 Feb 2024 | 204.35 | 204.35 | 204.35 | 203.50 | 203.50 | - |
| 13 Feb 2024 | 207.40 | 207.40 | 207.40 | 203.95 | 203.95 | - |
| 12 Feb 2024 | 202.60 | 202.60 | 202.60 | 205.60 | 205.60 | - |
| 09 Feb 2024 | 201.55 | 201.55 | 201.55 | 200.90 | 200.90 | - |
| 08 Feb 2024 | 204.15 | 204.15 | 204.15 | 202.90 | 202.90 | - |
| 07 Feb 2024 | 202.35 | 202.35 | 202.35 | 202.05 | 202.05 | - |
| *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.