iShares MSCI China A ETF (CNYA)
BATS: CNYA · Real-Time Price · USD
29.32
+0.06 (0.21%)
Nov 20, 2024, 4:00 PM EST - Market closed
CNYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 29.30 | 29.34 | 29.27 | 29.32 | 29.32 | 0.21% | 42,063 |
| Nov 19, 2024 | 29.24 | 29.30 | 29.20 | 29.26 | 29.26 | 0.17% | 50,418 |
| Nov 18, 2024 | 29.17 | 29.26 | 29.09 | 29.21 | 29.21 | 0.03% | 107,224 |
| Nov 15, 2024 | 29.26 | 29.28 | 29.16 | 29.20 | 29.20 | -1.02% | 71,346 |
| Nov 14, 2024 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | -2.03% | 127,102 |
| Nov 13, 2024 | 30.37 | 30.42 | 30.09 | 30.11 | 30.11 | 0.77% | 83,363 |
| Nov 12, 2024 | 30.01 | 30.11 | 29.82 | 29.88 | 29.88 | -1.90% | 199,949 |
| Nov 11, 2024 | 30.44 | 30.55 | 30.41 | 30.46 | 30.46 | 1.70% | 93,810 |
| Nov 8, 2024 | 30.04 | 30.33 | 29.72 | 29.95 | 29.95 | -5.58% | 200,365 |
| Nov 7, 2024 | 31.34 | 31.78 | 31.34 | 31.72 | 31.72 | 5.73% | 155,660 |
| Nov 6, 2024 | 29.77 | 30.16 | 29.67 | 30.00 | 30.00 | -2.22% | 116,146 |
| Nov 5, 2024 | 30.66 | 30.74 | 30.56 | 30.68 | 30.68 | 3.33% | 66,584 |
| Nov 4, 2024 | 29.72 | 29.96 | 29.67 | 29.69 | 29.69 | 1.57% | 98,565 |
| Nov 1, 2024 | 29.47 | 29.47 | 29.21 | 29.23 | 29.23 | -0.20% | 132,045 |
| Oct 31, 2024 | 29.29 | 29.33 | 29.13 | 29.29 | 29.29 | 0.17% | 71,828 |
| Oct 30, 2024 | 28.98 | 29.33 | 28.96 | 29.24 | 29.24 | -0.75% | 67,383 |
| Oct 29, 2024 | 29.70 | 29.70 | 29.42 | 29.46 | 29.46 | -0.84% | 431,190 |
| Oct 28, 2024 | 29.64 | 29.80 | 29.58 | 29.71 | 29.71 | 0.64% | 35,387 |
| Oct 25, 2024 | 29.65 | 29.71 | 29.51 | 29.52 | 29.52 | 0.75% | 46,522 |
| Oct 24, 2024 | 29.37 | 29.46 | 29.16 | 29.30 | 29.30 | -0.71% | 52,735 |
| Oct 23, 2024 | 29.72 | 29.72 | 29.43 | 29.51 | 29.51 | -0.47% | 133,264 |
| Oct 22, 2024 | 29.47 | 29.83 | 29.47 | 29.65 | 29.65 | 1.19% | 62,906 |
| Oct 21, 2024 | 29.32 | 29.41 | 29.13 | 29.30 | 29.30 | -0.44% | 112,649 |
| Oct 18, 2024 | 29.65 | 29.67 | 29.36 | 29.43 | 29.43 | 5.26% | 90,109 |
| Oct 17, 2024 | 28.07 | 28.07 | 27.77 | 27.96 | 27.96 | -2.37% | 239,619 |
| Oct 16, 2024 | 28.58 | 28.83 | 28.57 | 28.64 | 28.64 | 0.95% | 142,324 |
| Oct 15, 2024 | 29.00 | 29.17 | 28.32 | 28.37 | 28.37 | -4.28% | 383,664 |
| Oct 14, 2024 | 29.74 | 30.42 | 29.50 | 29.64 | 29.64 | -1.69% | 221,574 |
| Oct 11, 2024 | 29.53 | 30.44 | 29.50 | 30.15 | 30.15 | -0.66% | 238,688 |
| Oct 10, 2024 | 30.34 | 30.51 | 29.86 | 30.35 | 30.35 | 0.76% | 228,916 |
| Oct 9, 2024 | 29.62 | 30.38 | 29.50 | 30.12 | 30.12 | -6.75% | 652,151 |
| Oct 8, 2024 | 32.24 | 32.72 | 31.61 | 32.30 | 32.30 | -14.78% | 978,331 |
| Oct 7, 2024 | 35.90 | 37.95 | 35.67 | 37.90 | 37.90 | 8.94% | 2,010,834 |
| Oct 4, 2024 | 33.91 | 34.79 | 33.76 | 34.79 | 34.79 | 5.36% | 284,246 |
| Oct 3, 2024 | 32.53 | 33.21 | 32.21 | 33.02 | 33.02 | -1.43% | 249,342 |
| Oct 2, 2024 | 33.26 | 33.50 | 32.60 | 33.50 | 33.50 | 7.79% | 472,422 |
| Oct 1, 2024 | 30.55 | 31.08 | 30.41 | 31.08 | 31.08 | 2.34% | 322,220 |
| Sep 30, 2024 | 30.48 | 30.64 | 30.17 | 30.37 | 30.37 | 4.91% | 405,185 |
| Sep 27, 2024 | 28.83 | 29.13 | 28.54 | 28.95 | 28.95 | 2.66% | 261,239 |
| Sep 26, 2024 | 28.20 | 28.36 | 28.00 | 28.20 | 28.20 | 8.34% | 376,387 |
| Sep 25, 2024 | 26.14 | 26.19 | 26.02 | 26.03 | 26.03 | -1.40% | 90,825 |
| Sep 24, 2024 | 26.29 | 26.42 | 26.08 | 26.40 | 26.40 | 7.89% | 408,285 |
| Sep 23, 2024 | 24.48 | 24.53 | 24.46 | 24.47 | 24.47 | 0.37% | 61,797 |
| Sep 20, 2024 | 24.35 | 24.40 | 24.31 | 24.38 | 24.38 | 0.29% | 57,300 |
| Sep 19, 2024 | 24.24 | 24.32 | 24.21 | 24.31 | 24.31 | 1.59% | 120,694 |
| Sep 18, 2024 | 24.00 | 24.07 | 23.93 | 23.93 | 23.93 | -0.08% | 14,153 |
| Sep 17, 2024 | 24.09 | 24.09 | 23.92 | 23.95 | 23.95 | 0.04% | 18,149 |
| Sep 16, 2024 | 23.90 | 23.95 | 23.90 | 23.94 | 23.94 | 0.42% | 47,918 |
| Sep 13, 2024 | 23.86 | 23.89 | 23.83 | 23.84 | 23.84 | -0.25% | 15,675 |
| Sep 12, 2024 | 23.94 | 23.94 | 23.84 | 23.90 | 23.90 | -0.62% | 29,756 |
| Sep 11, 2024 | 24.17 | 24.17 | 23.97 | 24.05 | 24.05 | 0.33% | 37,415 |
| Sep 10, 2024 | 24.06 | 24.06 | 23.96 | 23.97 | 23.97 | -0.37% | 41,245 |
| Sep 9, 2024 | 24.09 | 24.10 | 24.06 | 24.06 | 24.06 | -1.15% | 40,754 |
| Sep 6, 2024 | 24.43 | 24.45 | 24.33 | 24.34 | 24.34 | -1.22% | 27,955 |
| Sep 5, 2024 | 24.64 | 24.69 | 24.64 | 24.64 | 24.64 | 0.43% | 116,542 |
| Sep 4, 2024 | 24.57 | 24.61 | 24.54 | 24.54 | 24.54 | -0.39% | 63,637 |
| Sep 3, 2024 | 24.64 | 24.66 | 24.59 | 24.63 | 24.63 | -1.60% | 74,161 |
| Aug 30, 2024 | 24.99 | 25.11 | 24.99 | 25.03 | 25.03 | 1.30% | 194,565 |
| Aug 29, 2024 | 24.67 | 24.74 | 24.66 | 24.71 | 24.71 | 0.59% | 24,871 |
| Aug 28, 2024 | 24.60 | 24.60 | 24.54 | 24.57 | 24.57 | -0.87% | 71,617 |
| Aug 27, 2024 | 24.86 | 24.86 | 24.76 | 24.78 | 24.78 | -0.52% | 180,809 |
| Aug 26, 2024 | 24.83 | 24.91 | 24.83 | 24.91 | 24.91 | -0.68% | 98,453 |
| Aug 23, 2024 | 24.91 | 25.08 | 24.91 | 25.08 | 25.08 | 1.33% | 31,648 |
| Aug 22, 2024 | 24.82 | 24.82 | 24.75 | 24.75 | 24.75 | -1.00% | 53,437 |
| Aug 21, 2024 | 24.94 | 25.03 | 24.93 | 25.00 | 25.00 | -0.10% | 35,574 |
| Aug 20, 2024 | 25.01 | 25.03 | 24.97 | 25.03 | 25.03 | -0.93% | 29,474 |
| Aug 19, 2024 | 25.18 | 25.26 | 25.18 | 25.26 | 25.26 | 0.68% | 5,085 |
| Aug 16, 2024 | 25.01 | 25.09 | 24.99 | 25.09 | 25.09 | 0.52% | 18,006 |
| Aug 15, 2024 | 24.89 | 25.01 | 24.89 | 24.96 | 24.96 | 0.71% | 48,656 |
| Aug 14, 2024 | 24.87 | 24.87 | 24.79 | 24.79 | 24.79 | -1.22% | 15,731 |
| Aug 13, 2024 | 24.99 | 25.10 | 24.99 | 25.09 | 25.09 | 0.77% | 14,041 |
| Aug 12, 2024 | 24.88 | 24.92 | 24.87 | 24.90 | 24.90 | 0.08% | 11,290 |
| Aug 9, 2024 | 24.94 | 24.94 | 24.88 | 24.88 | 24.88 | -0.68% | 21,571 |
| Aug 8, 2024 | 24.98 | 25.08 | 24.98 | 25.05 | 25.05 | 0.48% | 6,917 |
| Aug 7, 2024 | 24.99 | 24.99 | 24.89 | 24.93 | 24.93 | -0.24% | 24,716 |
| Aug 6, 2024 | 25.08 | 25.08 | 24.98 | 24.99 | 24.99 | -0.87% | 59,172 |
| Aug 5, 2024 | 25.27 | 25.29 | 25.19 | 25.21 | 25.21 | -0.43% | 53,712 |
| Aug 2, 2024 | 25.20 | 25.33 | 25.20 | 25.32 | 25.32 | 0.80% | 21,166 |
| Aug 1, 2024 | 25.28 | 25.28 | 25.10 | 25.12 | 25.12 | -1.64% | 19,993 |
| Jul 31, 2024 | 25.52 | 25.59 | 25.47 | 25.54 | 25.54 | 2.97% | 39,082 |
| Jul 30, 2024 | 24.80 | 24.85 | 24.73 | 24.80 | 24.80 | -0.23% | 50,998 |
| Jul 29, 2024 | 24.93 | 24.93 | 24.85 | 24.86 | 24.86 | -0.88% | 54,081 |
| Jul 26, 2024 | 25.09 | 25.13 | 25.05 | 25.08 | 25.08 | 0.12% | 45,877 |
| Jul 25, 2024 | 25.00 | 25.14 | 25.00 | 25.05 | 25.05 | -0.08% | 103,398 |
| Jul 24, 2024 | 25.16 | 25.16 | 25.03 | 25.07 | 25.07 | -0.32% | 76,589 |
| Jul 23, 2024 | 25.27 | 25.27 | 25.05 | 25.15 | 25.15 | -2.22% | 95,522 |
| Jul 22, 2024 | 25.78 | 25.79 | 25.72 | 25.72 | 25.72 | -0.62% | 44,873 |
| Jul 19, 2024 | 25.94 | 25.96 | 25.86 | 25.88 | 25.88 | 0.41% | 81,916 |
| Jul 18, 2024 | 25.82 | 25.86 | 25.76 | 25.78 | 25.78 | 0.02% | 47,501 |
| Jul 17, 2024 | 25.78 | 25.83 | 25.74 | 25.77 | 25.77 | 0.16% | 31,619 |
| Jul 16, 2024 | 25.68 | 25.76 | 25.68 | 25.73 | 25.73 | 0.47% | 122,899 |
| Jul 15, 2024 | 25.70 | 25.70 | 25.59 | 25.61 | 25.61 | -0.16% | 101,151 |
| Jul 12, 2024 | 25.70 | 25.75 | 25.65 | 25.65 | 25.65 | -0.27% | 80,481 |
| Jul 11, 2024 | 25.65 | 25.76 | 25.65 | 25.72 | 25.72 | 1.58% | 58,428 |
| Jul 10, 2024 | 25.28 | 25.32 | 25.22 | 25.32 | 25.32 | -0.04% | 137,587 |
| Jul 9, 2024 | 25.16 | 25.34 | 25.16 | 25.33 | 25.33 | 1.44% | 252,491 |
| Jul 8, 2024 | 25.00 | 25.00 | 24.96 | 24.97 | 24.97 | -0.48% | 114,094 |
| Jul 5, 2024 | 25.14 | 25.20 | 25.02 | 25.09 | 25.09 | -1.26% | 36,909 |
| Jul 3, 2024 | 25.39 | 25.46 | 25.39 | 25.41 | 25.41 | -0.16% | 24,765 |
| Jul 2, 2024 | 25.39 | 25.46 | 25.39 | 25.45 | 25.45 | -0.20% | 48,932 |