Skip to main content

China A Ishares MSCI ETF (NY: CNYA )

27.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 26.37 26.51 26.37 26.46 221,280 +0.51(+1.97%)
Mar 28, 2024 26.04 26.04 25.95 25.95 21,245 +0.18(+0.70%)
Mar 27, 2024 25.90 25.90 25.71 25.77 49,319 -0.30(-1.15%)
Mar 26, 2024 26.10 26.14 26.07 26.07 22,531 -0.00(-0.01%)
Mar 25, 2024 26.09 26.11 26.04 26.07 125,080 -0.06(-0.22%)
Mar 22, 2024 26.30 26.30 26.10 26.13 90,731 -0.43(-1.62%)
Mar 21, 2024 26.63 26.64 26.51 26.56 17,125 -0.20(-0.75%)
Mar 20, 2024 26.77 26.78 26.68 26.76 53,307 +0.08(+0.30%)
Mar 19, 2024 26.75 26.75 26.65 26.68 35,552 -0.16(-0.60%)
Mar 18, 2024 26.82 26.86 26.79 26.84 91,539 +0.23(+0.86%)
Mar 15, 2024 26.62 26.63 26.55 26.61 21,053 +0.21(+0.78%)
Mar 14, 2024 26.48 26.50 26.39 26.40 22,741 -0.14(-0.51%)
Mar 13, 2024 26.64 26.66 26.54 26.54 76,426 -0.19(-0.71%)
Mar 12, 2024 26.76 26.76 26.65 26.73 53,238 -0.11(-0.41%)
Mar 11, 2024 26.69 26.85 26.68 26.84 53,443 +0.57(+2.17%)
Mar 08, 2024 26.25 26.33 26.25 26.27 31,380 +0.09(+0.34%)
Mar 07, 2024 26.14 26.22 26.09 26.18 61,674 -0.13(-0.49%)
Mar 06, 2024 26.36 26.36 26.28 26.31 36,511 +0.08(+0.30%)
Mar 05, 2024 26.28 26.37 26.23 26.23 65,101 +0.10(+0.38%)
Mar 04, 2024 26.27 26.27 26.13 26.13 195,747 -0.09(-0.34%)
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.