iShares MSCI China A ETF (CNYA)
BATS: CNYA · Real-Time Price · USD
35.49
-0.01 (-0.03%)
At close: Jan 8, 2026, 4:00 PM EST
35.49
0.00 (0.00%)
After-hours: Jan 8, 2026, 6:30 PM EST
CNYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 35.37 | 35.49 | 35.36 | 35.49 | 35.49 | -0.03% | 2,828 |
| Jan 7, 2026 | 35.52 | 35.53 | 35.44 | 35.50 | 35.50 | -0.39% | 14,349 |
| Jan 6, 2026 | 35.66 | 35.76 | 35.54 | 35.64 | 35.64 | 1.22% | 52,927 |
| Jan 5, 2026 | 35.00 | 35.22 | 35.00 | 35.21 | 35.21 | 0.86% | 10,919 |
| Jan 2, 2026 | 34.97 | 34.97 | 34.84 | 34.91 | 34.91 | 0.95% | 37,196 |
| Dec 31, 2025 | 34.53 | 34.58 | 34.41 | 34.58 | 34.58 | -0.03% | 19,614 |
| Dec 30, 2025 | 34.57 | 34.63 | 34.51 | 34.59 | 34.59 | 0.64% | 10,440 |
| Dec 29, 2025 | 34.36 | 34.45 | 34.25 | 34.37 | 34.37 | -0.98% | 15,519 |
| Dec 26, 2025 | 34.61 | 34.71 | 34.61 | 34.71 | 34.71 | 0.78% | 16,584 |
| Dec 24, 2025 | 34.40 | 34.45 | 34.37 | 34.44 | 34.44 | 0.38% | 8,001 |
| Dec 23, 2025 | 34.28 | 34.32 | 34.21 | 34.31 | 34.31 | 0.20% | 14,325 |
| Dec 22, 2025 | 34.14 | 34.24 | 34.06 | 34.24 | 34.24 | 1.03% | 12,271 |
| Dec 19, 2025 | 33.78 | 33.89 | 33.76 | 33.89 | 33.89 | 0.92% | 24,791 |
| Dec 18, 2025 | 33.66 | 33.72 | 33.58 | 33.58 | 33.58 | -0.15% | 34,608 |
| Dec 17, 2025 | 33.75 | 33.76 | 33.53 | 33.63 | 33.63 | 1.30% | 61,458 |
| Dec 16, 2025 | 33.21 | 33.25 | 33.09 | 33.20 | 33.20 | -2.51% | 25,791 |
| Dec 15, 2025 | 34.15 | 34.15 | 33.98 | 34.05 | 33.50 | -0.09% | 20,240 |
| Dec 12, 2025 | 34.32 | 34.34 | 34.07 | 34.08 | 33.53 | -0.03% | 28,662 |
| Dec 11, 2025 | 34.12 | 34.18 | 33.96 | 34.09 | 33.54 | -0.73% | 34,955 |
| Dec 10, 2025 | 34.23 | 34.37 | 34.17 | 34.34 | 33.78 | 0.34% | 11,479 |
| Dec 9, 2025 | 34.18 | 34.27 | 34.14 | 34.23 | 33.67 | -0.39% | 36,324 |
| Dec 8, 2025 | 34.37 | 34.39 | 34.29 | 34.36 | 33.80 | 0.44% | 27,655 |
| Dec 5, 2025 | 34.09 | 34.21 | 34.08 | 34.21 | 33.66 | 1.39% | 72,030 |
| Dec 4, 2025 | 33.77 | 33.80 | 33.72 | 33.74 | 33.19 | -0.06% | 71,738 |
| Dec 3, 2025 | 33.66 | 33.82 | 33.66 | 33.76 | 33.21 | -0.15% | 27,737 |
| Dec 2, 2025 | 33.95 | 33.99 | 33.81 | 33.81 | 33.26 | -1.28% | 194,430 |
| Dec 1, 2025 | 34.18 | 34.26 | 34.18 | 34.25 | 33.70 | 0.88% | 85,900 |
| Nov 28, 2025 | 33.68 | 33.97 | 33.68 | 33.95 | 33.40 | 1.07% | 103,677 |
| Nov 26, 2025 | 33.47 | 33.63 | 33.47 | 33.59 | 33.05 | 0.24% | 53,726 |
| Nov 25, 2025 | 33.44 | 33.53 | 33.39 | 33.51 | 32.97 | 1.21% | 133,981 |
| Nov 24, 2025 | 32.99 | 33.12 | 32.93 | 33.11 | 32.57 | 0.15% | 1,159,654 |
| Nov 21, 2025 | 32.98 | 33.13 | 32.80 | 33.06 | 32.53 | -1.20% | 87,149 |
| Nov 20, 2025 | 33.79 | 33.88 | 33.46 | 33.46 | 32.92 | -1.24% | 63,672 |
| Nov 19, 2025 | 33.89 | 33.96 | 33.80 | 33.88 | 33.33 | -0.15% | 16,100 |
| Nov 18, 2025 | 33.85 | 33.97 | 33.79 | 33.93 | 33.38 | 0.12% | 57,155 |
| Nov 17, 2025 | 33.98 | 34.07 | 33.82 | 33.89 | 33.34 | -0.88% | 162,732 |
| Nov 14, 2025 | 34.19 | 34.33 | 34.14 | 34.19 | 33.64 | -1.30% | 17,871 |
| Nov 13, 2025 | 34.76 | 34.80 | 34.58 | 34.64 | 34.08 | 0.61% | 24,773 |
| Nov 12, 2025 | 34.47 | 34.47 | 34.38 | 34.43 | 33.87 | -0.12% | 47,007 |
| Nov 11, 2025 | 34.55 | 34.58 | 34.47 | 34.47 | 33.91 | -0.86% | 20,604 |
| Nov 10, 2025 | 34.81 | 34.83 | 34.68 | 34.77 | 34.21 | 0.49% | 37,498 |
| Nov 7, 2025 | 34.54 | 34.60 | 34.38 | 34.60 | 34.04 | 0.03% | 38,650 |
| Nov 6, 2025 | 34.70 | 34.77 | 34.53 | 34.59 | 34.03 | 0.61% | 144,033 |
| Nov 5, 2025 | 34.12 | 34.38 | 34.12 | 34.38 | 33.82 | 1.21% | 60,325 |
| Nov 4, 2025 | 34.06 | 34.11 | 33.95 | 33.97 | 33.42 | -1.18% | 179,204 |
| Nov 3, 2025 | 34.44 | 34.44 | 34.32 | 34.38 | 33.82 | 0.22% | 78,854 |
| Oct 31, 2025 | 34.36 | 34.38 | 34.23 | 34.30 | 33.75 | -1.72% | 224,189 |
| Oct 30, 2025 | 34.88 | 34.95 | 34.82 | 34.90 | 34.34 | -1.05% | 84,099 |
| Oct 29, 2025 | 35.21 | 35.37 | 35.15 | 35.27 | 34.70 | 0.92% | 63,482 |
| Oct 28, 2025 | 34.79 | 34.96 | 34.78 | 34.95 | 34.39 | - | 92,802 |