Skip to main content

China A Ishares MSCI ETF (NY: CNYA )

29.14 +0.21 (+0.73%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 28.85 29.14 28.85 29.14 49,130 +0.21(+0.73%)
Nov 27, 2024 28.89 28.96 28.81 28.93 86,719 +0.78(+2.77%)
Nov 26, 2024 28.25 28.29 28.13 28.15 41,244 -0.15(-0.53%)
Nov 25, 2024 28.29 28.33 28.20 28.30 136,202 -0.12(-0.42%)
Nov 22, 2024 28.48 28.48 28.35 28.42 297,861 -0.98(-3.33%)
Nov 21, 2024 29.31 29.43 29.29 29.40 116,324 +0.08(+0.27%)
Nov 20, 2024 29.30 29.34 29.27 29.32 42,063 +0.06(+0.21%)
Nov 19, 2024 29.24 29.30 29.20 29.26 50,418 +0.05(+0.17%)
Nov 18, 2024 29.17 29.26 29.09 29.21 107,224 +0.01(+0.03%)
Nov 15, 2024 29.26 29.28 29.16 29.20 71,346 -0.30(-1.02%)
Nov 14, 2024 29.80 29.80 29.50 29.50 127,102 -0.61(-2.03%)
Nov 13, 2024 30.37 30.42 30.09 30.11 83,363 +0.23(+0.77%)
Nov 12, 2024 30.01 30.11 29.82 29.88 199,949 -0.58(-1.90%)
Nov 11, 2024 30.44 30.55 30.41 30.46 93,592 +0.51(+1.70%)
Nov 08, 2024 30.04 30.33 29.72 29.95 200,365 -1.77(-5.58%)
Nov 07, 2024 31.34 31.78 31.34 31.72 153,021 +1.72(+5.73%)
Nov 06, 2024 29.77 30.16 29.67 30.00 116,101 -0.68(-2.22%)
Nov 05, 2024 30.66 30.74 30.56 30.68 65,939 +0.99(+3.33%)
Nov 04, 2024 29.72 29.96 29.67 29.69 98,565 +0.46(+1.57%)
Nov 01, 2024 29.47 29.47 29.21 29.23 132,045 -0.06(-0.20%)
Oct 31, 2024 29.29 29.33 29.13 29.29 71,828 +0.05(+0.17%)
Oct 30, 2024 28.98 29.33 28.96 29.24 67,383 -0.22(-0.75%)
Oct 29, 2024 29.70 29.70 29.42 29.46 431,190 -0.25(-0.84%)
Oct 28, 2024 29.64 29.80 29.58 29.71 35,387 +0.19(+0.64%)
Oct 25, 2024 29.65 29.71 29.51 29.52 46,522 +0.22(+0.75%)
Oct 24, 2024 29.37 29.46 29.16 29.30 52,735 -0.21(-0.71%)
Oct 23, 2024 29.72 29.72 29.43 29.51 133,214 -0.14(-0.47%)
Oct 22, 2024 29.47 29.83 29.47 29.65 62,906 +0.35(+1.19%)
Oct 21, 2024 29.32 29.41 29.13 29.30 112,649 -0.13(-0.44%)
Oct 18, 2024 29.65 29.67 29.36 29.43 90,109 +1.47(+5.26%)
Oct 17, 2024 28.07 28.07 27.77 27.96 239,619 -0.68(-2.37%)
Oct 16, 2024 28.58 28.83 28.57 28.64 142,324 +0.27(+0.95%)
Oct 15, 2024 29.00 29.16 28.32 28.37 383,649 -1.27(-4.28%)
Oct 14, 2024 29.74 30.42 29.50 29.64 221,124 -0.51(-1.69%)
Oct 11, 2024 29.53 30.44 29.50 30.15 238,688 -0.20(-0.66%)
Oct 10, 2024 30.34 30.51 29.86 30.35 228,523 +0.23(+0.76%)
Oct 09, 2024 29.62 30.38 29.50 30.12 651,971 -2.18(-6.75%)
Oct 08, 2024 32.24 32.72 31.61 32.30 978,177 -5.60(-14.78%)
Oct 07, 2024 35.90 37.95 35.67 37.90 2,006,370 +3.11(+8.94%)
Oct 04, 2024 33.91 34.79 33.76 34.79 282,971 +1.77(+5.36%)
Oct 03, 2024 32.53 33.21 32.21 33.02 249,342 -0.48(-1.43%)
Oct 02, 2024 33.26 33.50 32.60 33.50 471,011 +2.42(+7.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.