Skip to main content
iShares MSCI China A ETF (CNYA)
BATS: CNYA · Real-Time Price · USD
29.29
+0.05 (0.17%)
Oct 31, 2024, 4:00 PM EDT - Market closed

CNYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202429.2929.3329.1329.2929.290.17%71,828
Oct 30, 202428.9829.3328.9629.2429.24-0.75%67,400
Oct 29, 202429.7029.7029.4229.4629.46-0.84%431,200
Oct 28, 202429.6429.8029.5829.7129.710.64%35,387
Oct 25, 202429.6529.7129.5129.5229.520.75%46,522
Oct 24, 202429.3729.4629.1629.3029.30-0.71%52,735
Oct 23, 202429.7229.7229.4329.5129.51-0.47%133,264
Oct 22, 202429.4729.8329.4729.6529.651.19%62,906
Oct 21, 202429.3229.4129.1329.3029.30-0.44%112,649
Oct 18, 202429.6529.6729.3629.4329.435.26%90,109
Oct 17, 202428.0728.0727.7727.9627.96-2.37%239,619
Oct 16, 202428.5828.8328.5728.6428.640.95%142,324
Oct 15, 202429.0029.1728.3228.3728.37-4.28%383,664
Oct 14, 202429.7430.4229.5029.6429.64-1.69%221,600
Oct 11, 202429.5330.4429.5030.1530.15-0.66%238,700
Oct 10, 202430.3430.5129.8630.3530.350.76%228,916
Oct 9, 202429.6230.3829.5030.1230.12-6.75%652,151
Oct 8, 202432.2432.7231.6132.3032.30-14.78%978,331
Oct 7, 202435.9037.9535.6737.9037.908.94%2,010,834
Oct 4, 202433.9134.7933.7634.7934.795.36%284,246
Oct 3, 202432.5333.2132.2133.0233.02-1.43%249,342
Oct 2, 202433.2633.5032.6033.5033.507.79%472,422
Oct 1, 202430.5531.0830.4131.0831.082.34%322,220
Sep 30, 202430.4830.6330.1730.3730.374.91%404,614
Sep 27, 202428.8329.1328.5428.9528.952.66%261,235
Sep 26, 202428.2028.3628.0028.2028.208.34%376,400
Sep 25, 202426.1426.1926.0226.0326.03-1.40%90,800
Sep 24, 202426.2926.4226.0826.4026.407.89%408,100
Sep 23, 202424.4824.5324.4624.4724.470.37%61,800
Sep 20, 202424.3524.4024.3124.3824.380.29%57,300
Sep 19, 202424.2424.3224.2124.3124.311.59%120,600
Sep 18, 202424.0024.0723.9323.9323.93-0.08%14,200
Sep 17, 202424.0924.0923.9223.9523.950.04%18,149
Sep 16, 202423.9023.9523.9023.9423.940.42%47,918
Sep 13, 202423.8623.8923.8323.8423.84-0.25%15,700
Sep 12, 202423.9423.9423.8423.9023.90-0.62%29,800
Sep 11, 202424.1724.1723.9724.0524.050.33%37,400
Sep 10, 202424.0624.0623.9623.9723.97-0.37%41,245
Sep 9, 202424.0924.1024.0624.0624.06-1.15%40,800
Sep 6, 202424.4324.4524.3324.3424.34-1.22%28,000
Sep 5, 202424.6424.6924.6424.6424.640.41%116,542
Sep 4, 202424.5724.6124.5424.5424.54-0.37%63,637
Sep 3, 202424.6424.6624.5924.6324.63-1.60%74,200
Aug 30, 202424.9925.1124.9925.0325.031.30%194,600
Aug 29, 202424.6724.7424.6624.7124.710.57%24,820
Aug 28, 202424.6024.6024.5424.5724.57-0.85%71,616
Aug 27, 202424.8624.8624.7624.7824.78-0.52%180,809
Aug 26, 202424.8324.9124.8324.9124.91-0.68%98,500
Aug 23, 202424.9125.0824.9125.0825.081.33%31,648
Aug 22, 202424.8224.8224.7524.7524.75-1.00%53,437
Aug 21, 202424.9425.0324.9325.0025.00-0.12%35,600
Aug 20, 202425.0125.0324.9725.0325.03-0.91%29,500
Aug 19, 202425.1825.2625.1825.2625.260.68%5,100
Aug 16, 202425.0125.0924.9925.0925.090.52%18,006
Aug 15, 202424.8925.0124.8924.9624.960.69%48,700
Aug 14, 202424.8724.8724.7924.7924.79-1.20%15,731
Aug 13, 202424.9925.1024.9925.0925.090.76%14,041
Aug 12, 202424.8824.9224.8724.9024.900.08%11,300
Aug 9, 202424.9424.9424.8824.8824.88-0.68%21,600
Aug 8, 202424.9825.0824.9825.0525.050.48%6,917
Aug 7, 202424.9924.9924.8924.9324.93-0.24%24,716
Aug 6, 202425.0825.0824.9824.9924.99-0.87%59,200
Aug 5, 202425.2725.2925.1925.2125.21-0.43%53,712
Aug 2, 202425.2025.3325.2025.3225.320.80%21,200
Aug 1, 202425.2825.2825.1025.1225.12-1.64%20,000
Jul 31, 202425.5225.5925.4725.5425.542.98%39,100
Jul 30, 202424.8024.8524.7324.8024.80-0.24%51,000
Jul 29, 202424.9324.9324.8524.8624.86-0.88%54,100
Jul 26, 202425.0925.1325.0525.0825.080.12%45,900
Jul 25, 202425.0025.1425.0025.0525.05-0.08%103,400
Jul 24, 202425.1625.1625.0325.0725.07-0.32%76,600
Jul 23, 202425.2725.2725.0525.1525.15-2.22%95,522
Jul 22, 202425.7825.7925.7225.7225.72-0.62%44,873
Jul 19, 202425.9425.9625.8625.8825.880.39%81,916
Jul 18, 202425.8225.8625.7625.7825.780.04%47,501
Jul 17, 202425.7825.8325.7425.7725.770.16%31,618
Jul 16, 202425.6825.7625.6825.7325.730.47%122,899
Jul 15, 202425.7025.7025.5925.6125.61-0.16%101,151
Jul 12, 202425.7025.7525.6525.6525.65-0.27%80,481
Jul 11, 202425.6525.7625.6525.7225.721.58%58,428
Jul 10, 202425.2825.3225.2225.3225.32-0.04%137,587
Jul 9, 202425.1625.3425.1625.3325.331.44%252,488
Jul 8, 202425.0025.0024.9624.9724.97-0.48%114,094
Jul 5, 202425.1425.2025.0225.0925.09-1.26%36,908
Jul 3, 202425.3925.4625.3925.4125.41-0.16%24,765
Jul 2, 202425.3925.4625.3925.4525.45-0.20%48,932
Jul 1, 202425.5325.5525.4825.5025.500.67%128,677
Jun 28, 202425.3725.3825.3325.3325.330.24%15,646
Jun 27, 202425.4025.4025.2525.2725.27-0.82%20,869
Jun 26, 202425.4825.4925.4425.4825.480.67%65,758
Jun 25, 202425.4025.4025.3125.3125.31-1.13%71,924
Jun 24, 202425.5625.6825.5625.6025.60-451,574
Jun 21, 202425.6925.6925.6025.6025.60-0.47%92,840
Jun 20, 202425.8725.8725.6925.7225.72-1.98%70,746
Jun 18, 202426.2026.2526.1826.2426.240.61%9,533
Jun 17, 202426.1026.1026.0726.0826.080.08%25,839
Jun 14, 202425.9726.0825.9726.0626.060.58%54,361
Jun 13, 202426.0326.0325.9025.9125.91-0.84%136,246
Jun 12, 202426.1026.2226.1026.1326.130.73%132,752
Jun 11, 202425.9526.0025.9325.9425.94-1.03%498,900