iShares MSCI China A ETF (CNYA)

CNYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.20	36.28	36.14	36.24	-	-0.46%	178,134
Apr 27, 2026	36.42	36.46	36.36	36.41	36.41	-0.24%	11,103
Apr 24, 2026	36.44	36.50	36.33	36.50	36.50	-0.34%	27,118
Apr 23, 2026	36.56	36.70	36.53	36.62	36.62	-0.19%	17,384
Apr 22, 2026	36.56	36.70	36.56	36.69	36.69	1.89%	18,889
Apr 21, 2026	36.36	36.38	36.01	36.01	36.01	-1.45%	24,625
Apr 20, 2026	36.48	36.56	36.46	36.54	36.54	0.22%	11,171
Apr 17, 2026	36.32	36.61	36.32	36.46	36.46	1.19%	24,920
Apr 16, 2026	36.20	36.23	36.01	36.03	36.03	-0.30%	18,064
Apr 15, 2026	35.88	36.14	35.85	36.14	36.14	-0.41%	267,539
Apr 14, 2026	36.04	36.29	36.04	36.29	36.29	1.51%	13,872
Apr 13, 2026	35.42	35.75	35.37	35.75	35.75	1.33%	26,017
Apr 10, 2026	35.34	35.40	35.27	35.28	35.28	1.23%	162,975
Apr 9, 2026	34.78	34.93	34.68	34.85	34.85	-0.80%	26,712
Apr 8, 2026	35.09	35.22	35.04	35.13	35.13	4.24%	38,300
Apr 7, 2026	33.69	33.94	33.53	33.70	33.70	0.21%	105,299
Apr 6, 2026	33.81	33.82	33.57	33.63	33.63	-1.26%	115,487
Apr 2, 2026	33.81	34.21	33.78	34.06	34.06	-0.58%	12,773
Apr 1, 2026	34.20	34.42	34.18	34.26	34.26	0.23%	144,981
Mar 31, 2026	33.74	34.23	33.74	34.18	34.18	0.71%	82,760
Mar 30, 2026	34.02	34.02	33.76	33.94	33.94	0.62%	90,469
Mar 27, 2026	33.82	33.83	33.66	33.73	33.73	0.39%	22,262
Mar 26, 2026	33.76	33.89	33.60	33.60	33.60	-2.15%	37,601
Mar 25, 2026	34.28	34.41	34.11	34.34	34.34	1.87%	15,279
Mar 24, 2026	33.64	33.76	33.49	33.71	33.71	0.21%	52,575
Mar 23, 2026	33.68	33.95	33.54	33.64	33.64	-0.62%	49,721
Mar 20, 2026	34.23	34.23	33.81	33.85	33.85	-2.51%	34,133
Mar 19, 2026	34.41	34.78	34.40	34.72	34.72	-0.06%	77,063
Mar 18, 2026	35.01	35.09	34.73	34.74	34.74	-1.56%	176,916
Mar 17, 2026	35.45	35.46	35.29	35.29	35.29	-0.40%	11,801
Mar 16, 2026	35.48	35.56	35.39	35.43	35.43	0.24%	56,115
Mar 13, 2026	35.67	35.71	35.35	35.35	35.35	-0.49%	64,250
Mar 12, 2026	35.70	35.70	35.43	35.52	35.52	-0.84%	141,140
Mar 11, 2026	35.85	35.93	35.52	35.82	35.82	0.56%	91,252
Mar 10, 2026	35.62	35.95	35.56	35.62	35.62	0.62%	55,500
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

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.