iShares MSCI China A ETF (CNYA)

CNYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	33.81	34.19	33.81	34.06	34.06	-0.58%	3,910
Apr 1, 2026	34.20	34.38	34.20	34.26	34.26	0.23%	1,886
Mar 31, 2026	33.74	34.23	33.74	34.18	34.18	0.71%	17,035
Mar 30, 2026	33.95	34.02	33.79	33.94	33.94	0.62%	20,612
Mar 27, 2026	33.82	33.83	33.67	33.73	33.73	0.39%	4,115
Mar 26, 2026	33.76	33.89	33.60	33.60	33.60	-2.15%	11,398
Mar 25, 2026	34.28	34.36	34.21	34.34	34.34	1.87%	6,680
Mar 24, 2026	33.60	33.75	33.51	33.71	33.71	0.21%	20,820
Mar 23, 2026	33.71	33.95	33.54	33.64	33.64	-0.62%	18,059
Mar 20, 2026	34.23	34.23	33.81	33.85	33.85	-2.51%	13,070
Mar 19, 2026	34.41	34.72	34.41	34.72	34.72	-0.06%	15,384
Mar 18, 2026	35.01	35.11	34.74	34.74	34.74	-1.56%	78,690
Mar 17, 2026	35.45	35.45	35.29	35.29	35.29	-0.40%	7,176
Mar 16, 2026	35.48	35.56	35.40	35.43	35.43	0.24%	27,382
Mar 13, 2026	35.67	35.71	35.35	35.35	35.35	-0.49%	63,751
Mar 12, 2026	35.65	35.70	35.43	35.52	35.52	-0.84%	26,440
Mar 11, 2026	36.00	36.00	35.52	35.82	35.82	0.56%	42,552
Mar 10, 2026	35.62	35.95	35.55	35.62	35.62	0.62%	24,774
Mar 9, 2026	34.86	35.42	34.77	35.40	35.40	1.32%	98,098
Mar 6, 2026	34.88	35.11	34.82	34.94	34.94	-0.43%	89,278
Mar 5, 2026	35.15	35.32	34.79	35.09	35.09	-0.57%	119,770
Mar 4, 2026	35.11	35.29	35.09	35.29	35.29	1.12%	79,466
Mar 3, 2026	35.02	35.02	34.44	34.90	34.90	-3.40%	158,343
Mar 2, 2026	35.78	36.20	35.78	36.13	36.13	-0.06%	125,620
Feb 27, 2026	36.07	36.16	36.05	36.15	36.15	0.53%	37,579
Feb 26, 2026	36.24	36.24	35.85	35.96	35.96	-1.10%	35,636
Feb 25, 2026	36.21	36.37	36.11	36.36	36.36	1.17%	16,017
Feb 24, 2026	35.63	35.95	35.63	35.94	35.94	0.25%	36,013
Feb 23, 2026	35.96	36.00	35.76	35.85	35.85	0.17%	18,435
Feb 20, 2026	35.36	35.80	35.33	35.79	35.79	0.47%	32,872
Feb 19, 2026	35.63	35.64	35.49	35.62	35.62	-0.50%	18,452
Feb 18, 2026	35.76	35.88	35.72	35.80	35.80	0.42%	128,890
Feb 17, 2026	35.51	35.68	35.44	35.65	35.65	0.80%	25,898
Feb 13, 2026	35.29	35.43	35.25	35.37	35.37	-0.54%	20,233
Feb 12, 2026	35.81	35.81	35.50	35.56	35.56	-0.56%	58,922
Feb 11, 2026	35.68	35.79	35.54	35.76	35.76	0.13%	73,405
Feb 10, 2026	35.74	35.79	35.65	35.72	35.72	-0.29%	40,210
Feb 9, 2026	35.61	35.86	35.61	35.82	35.82	1.16%	124,363
Feb 6, 2026	35.13	35.41	35.13	35.41	35.41	1.64%	26,689
Feb 5, 2026	35.10	35.11	34.78	34.84	34.84	-0.85%	62,975
Feb 4, 2026	35.33	35.39	35.10	35.14	35.14	0.40%	29,648
Feb 3, 2026	35.06	35.09	34.77	35.00	35.00	0.81%	217,129
Feb 2, 2026	34.74	34.83	34.69	34.72	34.72	-1.11%	66,425
Jan 30, 2026	35.32	35.42	35.08	35.11	35.11	-2.17%	48,390
Jan 29, 2026	35.89	35.95	35.59	35.89	35.89	1.04%	83,590
Jan 28, 2026	35.63	35.63	35.46	35.52	35.52	-0.34%	29,119
Jan 27, 2026	35.45	35.66	35.45	35.64	35.64	0.17%	74,004
Jan 26, 2026	35.51	35.64	35.49	35.58	35.58	0.08%	39,591
Jan 23, 2026	35.39	35.59	35.29	35.55	35.55	-0.64%	228,332
Jan 22, 2026	35.75	35.88	35.69	35.78	35.78	-0.07%	453,865

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.