iShares MSCI China A ETF (CNYA)
BATS: CNYA · Real-Time Price · USD
30.43
+0.14 (0.46%)
At close: Jul 29, 2025, 4:00 PM
30.44
+0.01 (0.03%)
After-hours: Jul 29, 2025, 4:00 PM EDT
CNYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 30.45 | 30.48 | 30.40 | 30.44 | - | 0.50% | 91,640 |
| Jul 28, 2025 | 30.39 | 30.39 | 30.24 | 30.29 | 30.29 | -0.07% | 76,370 |
| Jul 25, 2025 | 30.37 | 30.37 | 30.26 | 30.31 | 30.31 | -0.46% | 22,388 |
| Jul 24, 2025 | 30.48 | 30.49 | 30.45 | 30.45 | 30.45 | 0.33% | 33,894 |
| Jul 23, 2025 | 30.32 | 30.37 | 30.29 | 30.35 | 30.35 | -0.05% | 25,008 |
| Jul 22, 2025 | 30.29 | 30.37 | 30.26 | 30.37 | 30.37 | 1.28% | 57,733 |
| Jul 21, 2025 | 29.95 | 30.02 | 29.93 | 29.98 | 29.98 | 0.84% | 26,201 |
| Jul 18, 2025 | 29.86 | 29.86 | 29.69 | 29.73 | 29.73 | 0.44% | 180,825 |
| Jul 17, 2025 | 29.43 | 29.60 | 29.41 | 29.60 | 29.60 | 1.16% | 241,087 |
| Jul 16, 2025 | 29.20 | 29.30 | 29.14 | 29.26 | 29.26 | -0.10% | 243,270 |
| Jul 15, 2025 | 29.36 | 29.40 | 29.24 | 29.29 | 29.29 | -0.36% | 46,148 |
| Jul 14, 2025 | 29.35 | 29.41 | 29.35 | 29.40 | 29.40 | 0.67% | 92,940 |
| Jul 11, 2025 | 29.28 | 29.30 | 29.20 | 29.20 | 29.20 | -0.41% | 1,116,405 |
| Jul 10, 2025 | 29.27 | 29.32 | 29.19 | 29.32 | 29.32 | 0.86% | 50,079 |
| Jul 9, 2025 | 29.12 | 29.15 | 29.05 | 29.07 | 29.07 | -0.17% | 68,584 |
| Jul 8, 2025 | 29.02 | 29.12 | 29.02 | 29.12 | 29.12 | 0.90% | 79,923 |
| Jul 7, 2025 | 28.87 | 28.90 | 28.83 | 28.86 | 28.86 | -0.17% | 47,135 |
| Jul 3, 2025 | 28.95 | 28.95 | 28.85 | 28.91 | 28.91 | 0.73% | 44,003 |
| Jul 2, 2025 | 28.65 | 28.70 | 28.61 | 28.70 | 28.70 | -0.03% | 38,659 |
| Jul 1, 2025 | 28.74 | 28.74 | 28.68 | 28.71 | 28.71 | - | 26,325 |
| Jun 30, 2025 | 28.65 | 28.71 | 28.59 | 28.71 | 28.71 | 0.88% | 16,675 |
| Jun 27, 2025 | 28.54 | 28.54 | 28.46 | 28.46 | 28.46 | -1.15% | 16,099 |
| Jun 26, 2025 | 28.78 | 28.80 | 28.73 | 28.79 | 28.79 | -0.05% | 63,790 |
| Jun 25, 2025 | 28.83 | 28.83 | 28.74 | 28.81 | 28.81 | 0.89% | 80,403 |
| Jun 24, 2025 | 28.34 | 28.55 | 28.34 | 28.55 | 28.55 | 1.86% | 111,829 |
| Jun 23, 2025 | 28.00 | 28.07 | 27.95 | 28.03 | 28.03 | 0.38% | 34,730 |
| Jun 20, 2025 | 28.00 | 28.01 | 27.90 | 27.93 | 27.93 | -0.13% | 73,965 |
| Jun 18, 2025 | 28.05 | 28.05 | 27.96 | 27.96 | 27.96 | -0.14% | 58,486 |
| Jun 17, 2025 | 28.08 | 28.08 | 27.99 | 28.00 | 28.00 | -0.43% | 14,962 |
| Jun 16, 2025 | 28.20 | 28.21 | 28.12 | 28.12 | 28.12 | -0.11% | 50,221 |
| Jun 13, 2025 | 28.13 | 28.19 | 28.09 | 28.15 | 28.04 | -0.95% | 23,322 |
| Jun 12, 2025 | 28.38 | 28.42 | 28.36 | 28.42 | 28.31 | 0.46% | 49,913 |
| Jun 11, 2025 | 28.29 | 28.30 | 28.20 | 28.29 | 28.18 | 0.68% | 70,795 |
| Jun 10, 2025 | 28.14 | 28.17 | 28.08 | 28.10 | 27.99 | -0.71% | 277,253 |
| Jun 9, 2025 | 28.32 | 28.35 | 28.27 | 28.30 | 28.19 | 0.28% | 69,014 |
| Jun 6, 2025 | 28.12 | 28.22 | 28.12 | 28.22 | 28.11 | -0.25% | 66,603 |
| Jun 5, 2025 | 28.42 | 28.42 | 28.26 | 28.29 | 28.18 | 0.39% | 116,261 |
| Jun 4, 2025 | 28.14 | 28.21 | 28.09 | 28.18 | 28.07 | 0.79% | 107,261 |
| Jun 3, 2025 | 27.97 | 27.99 | 27.90 | 27.96 | 27.85 | 0.87% | 38,720 |
| Jun 2, 2025 | 27.71 | 27.77 | 27.63 | 27.72 | 27.61 | 0.18% | 66,749 |
| May 30, 2025 | 27.79 | 27.82 | 27.64 | 27.67 | 27.56 | -1.25% | 92,879 |
| May 29, 2025 | 28.08 | 28.10 | 27.96 | 28.02 | 27.91 | 0.68% | 44,896 |
| May 28, 2025 | 27.85 | 27.88 | 27.81 | 27.83 | 27.72 | -0.25% | 52,275 |
| May 27, 2025 | 27.90 | 27.91 | 27.86 | 27.90 | 27.79 | -1.06% | 53,206 |
| May 23, 2025 | 28.22 | 28.28 | 28.18 | 28.20 | 28.09 | -0.35% | 33,194 |
| May 22, 2025 | 28.33 | 28.36 | 28.28 | 28.30 | 28.19 | -0.35% | 19,423 |
| May 21, 2025 | 28.39 | 28.48 | 28.38 | 28.40 | 28.29 | 0.42% | 47,237 |
| May 20, 2025 | 28.24 | 28.31 | 28.23 | 28.28 | 28.17 | 0.50% | 29,255 |
| May 19, 2025 | 28.10 | 28.16 | 28.03 | 28.14 | 28.03 | -0.35% | 47,316 |
| May 16, 2025 | 28.21 | 28.26 | 28.15 | 28.24 | 28.13 | -0.04% | 102,837 |