Skip to main content

China A Ishares MSCI ETF (NY: CNYA )

26.24 +0.16 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 26.20 26.25 26.18 26.24 9,533 +0.16(+0.61%)
Jun 17, 2024 26.10 26.10 26.07 26.08 25,839 +0.02(+0.08%)
Jun 14, 2024 25.97 26.08 25.97 26.06 54,361 +0.15(+0.58%)
Jun 13, 2024 26.03 26.03 25.90 25.91 136,246 -0.22(-0.84%)
Jun 12, 2024 26.10 26.22 26.10 26.13 132,752 +0.19(+0.73%)
Jun 11, 2024 25.95 26.00 25.93 25.94 498,900 -0.27(-1.03%)
Jun 10, 2024 26.20 26.24 26.20 26.21 17,099 +0.03(+0.11%)
Jun 07, 2024 26.28 26.28 26.18 26.18 47,864 -0.30(-1.13%)
Jun 06, 2024 26.50 26.50 26.44 26.48 7,921 -0.00(-0.01%)
Jun 05, 2024 26.51 26.52 26.46 26.48 97,051 -0.21(-0.79%)
Jun 04, 2024 26.68 26.69 26.62 26.69 26,072 +0.32(+1.21%)
Jun 03, 2024 26.38 26.39 26.33 26.37 13,114 +0.05(+0.19%)
May 31, 2024 26.41 26.41 26.28 26.32 96,987 -0.23(-0.87%)
May 30, 2024 26.50 26.59 26.50 26.55 29,078 -0.01(-0.04%)
May 29, 2024 26.57 26.57 26.50 26.56 32,693 +0.04(+0.15%)
May 28, 2024 26.54 26.63 26.48 26.52 50,092 +0.03(+0.11%)
May 24, 2024 26.55 26.59 26.48 26.49 31,020 -0.16(-0.60%)
May 23, 2024 26.85 26.85 26.63 26.65 152,738 -0.46(-1.70%)
May 22, 2024 27.11 27.23 27.11 27.11 29,609 +0.01(+0.04%)
May 21, 2024 27.14 27.20 27.10 27.10 101,155 -0.15(-0.55%)
May 20, 2024 27.24 27.33 27.24 27.25 40,222 -0.21(-0.76%)
May 17, 2024 27.29 27.47 27.29 27.46 70,856 +0.44(+1.63%)
May 16, 2024 26.95 27.07 26.95 27.02 106,038 -0.03(-0.09%)
May 15, 2024 26.98 27.06 26.94 27.05 186,840 -0.03(-0.13%)
May 14, 2024 27.09 27.11 27.05 27.08 35,796 -0.06(-0.22%)
May 13, 2024 27.17 27.20 27.14 27.14 37,815 -0.03(-0.11%)
May 10, 2024 27.25 27.25 27.17 27.17 29,708 -0.15(-0.55%)
May 09, 2024 27.26 27.32 27.23 27.32 12,020 +0.45(+1.67%)
May 08, 2024 26.89 26.91 26.83 26.87 22,159 -0.29(-1.07%)
May 07, 2024 27.17 27.21 27.12 27.16 65,410 -0.07(-0.26%)
May 06, 2024 27.32 27.32 27.22 27.23 56,539 -0.09(-0.33%)
May 03, 2024 27.36 27.42 27.26 27.32 104,969 +0.04(+0.15%)
May 02, 2024 26.95 27.29 26.94 27.28 85,789 +0.69(+2.58%)
May 01, 2024 26.60 26.70 26.57 26.59 18,753 +0.02(+0.06%)
Apr 30, 2024 26.62 26.64 26.56 26.58 48,830 -0.29(-1.08%)
Apr 29, 2024 26.67 26.87 26.67 26.87 77,773 +0.49(+1.86%)
Apr 26, 2024 26.31 26.43 26.31 26.38 33,034 +0.41(+1.58%)
Apr 25, 2024 25.88 25.99 25.86 25.97 110,230 +0.12(+0.46%)
Apr 24, 2024 25.92 25.92 25.84 25.85 163,726 -0.00(-0.02%)
Apr 23, 2024 25.84 25.87 25.80 25.86 230,980 -0.21(-0.82%)
Apr 22, 2024 25.99 26.09 25.99 26.07 25,228 -0.12(-0.46%)
Apr 19, 2024 26.18 26.25 26.16 26.19 3,862,598 -0.16(-0.61%)
Apr 18, 2024 26.40 26.43 26.34 26.35 155,953 -0.01(-0.04%)
Apr 17, 2024 26.35 26.39 26.27 26.36 68,001 +0.46(+1.78%)
Apr 16, 2024 25.91 25.95 25.81 25.90 164,661 -0.29(-1.11%)
Apr 15, 2024 26.17 26.26 26.16 26.19 170,027 +0.62(+2.42%)
Apr 12, 2024 25.77 25.77 25.57 25.57 353,061 -0.34(-1.31%)
Apr 11, 2024 25.94 25.95 25.82 25.91 753,433 +0.17(+0.66%)
Apr 10, 2024 25.86 25.86 25.69 25.74 1,628,061 -0.51(-1.94%)
Apr 09, 2024 26.22 26.25 26.14 26.25 329,854 +0.10(+0.38%)
Apr 08, 2024 26.28 26.28 26.12 26.15 125,209 -0.25(-0.93%)
Apr 05, 2024 26.40 26.41 26.36 26.40 17,966 -0.08(-0.32%)
Apr 04, 2024 26.60 26.61 26.46 26.48 47,866 +0.07(+0.27%)
Apr 03, 2024 26.42 26.48 26.36 26.41 24,464 -0.07(-0.26%)
Apr 02, 2024 26.50 26.50 26.37 26.48 64,991 +0.02(+0.08%)
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.