Indicators

China A Ishares MSCI ETF (NY: CNYA )

26.52 +0.03 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	26.00	26.01	25.94	25.98	99,099	+0.47(+1.83%)
Feb 28, 2024	25.85	25.85	25.41	25.51	221,012	-0.42(-1.62%)
Feb 27, 2024	25.90	26.00	25.90	25.93	99,354	+0.41(+1.61%)
Feb 26, 2024	25.67	25.67	25.52	25.52	62,012	-0.36(-1.39%)
Feb 23, 2024	25.92	25.92	25.81	25.88	66,522	+0.09(+0.35%)
Feb 22, 2024	25.80	25.82	25.72	25.79	56,228	+0.19(+0.74%)
Feb 21, 2024	25.71	25.71	25.56	25.60	334,200	+0.32(+1.27%)
Feb 20, 2024	25.32	25.45	25.27	25.28	56,293	-0.09(-0.35%)
Feb 16, 2024	25.33	25.42	25.29	25.37	64,799	+0.32(+1.28%)
Feb 15, 2024	24.96	25.10	24.96	25.05	49,280	+0.12(+0.48%)
Feb 14, 2024	24.96	24.96	24.86	24.93	53,031	+0.05(+0.20%)
Feb 13, 2024	24.86	25.05	24.84	24.88	27,376	-0.11(-0.42%)
Feb 12, 2024	24.75	25.04	24.75	24.98	55,264	+0.22(+0.87%)
Feb 09, 2024	24.75	24.77	24.58	24.77	112,572	-0.01(-0.04%)
Feb 08, 2024	24.80	24.85	24.71	24.78	28,083	-0.04(-0.16%)
Feb 07, 2024	24.65	24.82	24.65	24.82	144,130	+0.36(+1.47%)
Feb 06, 2024	24.35	24.48	24.27	24.46	107,583	+1.20(+5.16%)
Feb 05, 2024	23.16	23.27	23.03	23.26	98,977	+0.19(+0.82%)
Feb 02, 2024	23.15	23.15	23.03	23.07	59,576	-0.56(-2.37%)

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.