Skip to main content

China A Ishares MSCI ETF (NY: CNYA )

25.95 +0.18 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 26.08 26.24 26.08 26.22 65,132 +0.24(+0.93%)
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%)
Feb 01, 2024 23.66 23.71 23.63 23.63 156,105 -0.08(-0.34%)
Jan 31, 2024 23.69 23.83 23.64 23.71 109,711 -0.14(-0.59%)
Jan 30, 2024 23.95 23.95 23.81 23.85 90,830 -0.49(-2.01%)
Jan 29, 2024 24.50 24.50 24.27 24.34 99,134 -0.43(-1.74%)
Jan 26, 2024 24.81 24.81 24.72 24.77 74,178 +0.00(+0.00%)
Jan 25, 2024 24.95 24.95 24.75 24.77 48,337 -0.03(-0.12%)
Jan 24, 2024 24.77 24.93 24.75 24.80 101,637 +0.66(+2.73%)
Jan 23, 2024 24.04 24.18 24.04 24.14 161,362 +0.34(+1.45%)
Jan 22, 2024 23.70 23.81 23.61 23.80 119,901 -0.58(-2.40%)
Jan 19, 2024 24.22 24.39 24.13 24.38 155,200 +0.23(+0.95%)
Jan 18, 2024 24.21 24.21 24.13 24.15 78,261 +0.20(+0.84%)
Jan 17, 2024 24.03 24.03 23.86 23.95 112,844 -0.52(-2.13%)
Jan 16, 2024 24.43 24.55 24.43 24.47 350,268 -0.04(-0.14%)
Jan 12, 2024 24.64 24.65 24.49 24.50 61,372 -0.05(-0.18%)
Jan 11, 2024 24.60 24.62 24.50 24.55 74,826 +0.09(+0.37%)
Jan 10, 2024 24.46 24.48 24.39 24.46 87,492 +0.00(+0.00%)
Jan 09, 2024 24.51 24.51 24.43 24.46 28,197 -0.13(-0.53%)
Jan 08, 2024 24.58 24.62 24.53 24.59 45,902 -0.33(-1.32%)
Jan 05, 2024 24.97 25.04 24.89 24.92 56,050 -0.09(-0.36%)
Jan 04, 2024 25.14 25.14 25.01 25.01 61,133 -0.38(-1.50%)
Jan 03, 2024 25.37 25.39 25.30 25.39 38,884 +0.01(+0.04%)
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.