iShares MSCI China A UCITS ETF (LON:CNYA)
London · Delayed Price · Currency is GBP · Price in USD 5.43
+0.12 (2.21%)
Aug 28, 2025, 12:44 PM BST
LON:CNYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.37 | 5.43 | 5.36 | 5.43 | 5.43 | 2.17% | 1,745,947 |
| Aug 27, 2025 | 5.34 | 5.34 | 5.30 | 5.31 | 5.31 | -2.03% | 1,477,097 |
| Aug 26, 2025 | 5.46 | 5.46 | 5.41 | 5.42 | 5.42 | 1.12% | 1,914,177 |
| Aug 22, 2025 | 5.30 | 5.37 | 5.30 | 5.36 | 5.36 | 2.68% | 1,667,667 |
| Aug 21, 2025 | 5.24 | 5.24 | 5.20 | 5.22 | 5.22 | 0.38% | 8,490,224 |
| Aug 20, 2025 | 5.19 | 5.21 | 5.19 | 5.20 | 5.20 | 1.56% | 1,409,434 |
| Aug 19, 2025 | 5.13 | 5.15 | 5.12 | 5.12 | 5.12 | -0.39% | 699,275 |
| Aug 18, 2025 | 5.14 | 5.15 | 5.11 | 5.14 | 5.14 | 0.98% | 371,285 |
| Aug 15, 2025 | 5.09 | 5.10 | 5.08 | 5.09 | 5.09 | 1.19% | 692,464 |
| Aug 14, 2025 | 5.06 | 5.08 | 5.03 | 5.03 | 5.03 | -1.18% | 945,292 |
| Aug 13, 2025 | 5.06 | 5.10 | 5.06 | 5.09 | 5.09 | 1.19% | 951,209 |
| Aug 12, 2025 | 5.01 | 5.03 | 5.00 | 5.03 | 5.03 | 1.00% | 231,246 |
| Aug 11, 2025 | 4.99 | 5.00 | 4.97 | 4.98 | 4.98 | 0.20% | 1,806,354 |
| Aug 8, 2025 | 4.97 | 4.97 | 4.96 | 4.97 | 4.97 | 0.20% | 168,032 |
| Aug 7, 2025 | 4.97 | 4.98 | 4.96 | 4.96 | 4.96 | - | 230,491 |
| Aug 6, 2025 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | 0.20% | 524,316 |
| Aug 5, 2025 | 4.94 | 4.96 | 4.94 | 4.95 | 4.95 | 0.81% | 627,517 |
| Aug 4, 2025 | 4.90 | 4.92 | 4.90 | 4.91 | 4.91 | 1.03% | 1,763,886 |
| Aug 1, 2025 | 4.87 | 4.87 | 4.84 | 4.86 | 4.86 | -0.61% | 1,616,838 |
| Jul 31, 2025 | 4.91 | 4.91 | 4.88 | 4.89 | 4.89 | -1.81% | 414,726 |
| Jul 30, 2025 | 5.00 | 5.01 | 4.98 | 4.98 | 4.98 | -0.40% | 1,539,003 |
| Jul 29, 2025 | 5.00 | 5.01 | 4.99 | 5.00 | 5.00 | 0.40% | 136,389 |
| Jul 28, 2025 | 5.00 | 5.00 | 4.97 | 4.98 | 4.98 | 0.20% | 619,681 |
| Jul 25, 2025 | 4.98 | 4.99 | 4.97 | 4.97 | 4.97 | -0.60% | 490,568 |
| Jul 24, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 0.40% | 1,552,732 |
| Jul 23, 2025 | 4.97 | 4.98 | 4.96 | 4.98 | 4.98 | 0.20% | 194,971 |
| Jul 22, 2025 | 4.96 | 4.97 | 4.95 | 4.97 | 4.97 | 1.02% | 218,977 |
| Jul 21, 2025 | 4.91 | 4.92 | 4.90 | 4.92 | 4.92 | 0.61% | 461,674 |
| Jul 18, 2025 | 4.87 | 4.89 | 4.87 | 4.89 | 4.89 | 1.24% | 274,295 |
| Jul 17, 2025 | 4.83 | 4.84 | 4.82 | 4.83 | 4.83 | 0.63% | 40,842 |
| Jul 16, 2025 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 140,402 |
| Jul 15, 2025 | 4.82 | 4.83 | 4.80 | 4.80 | 4.80 | -0.62% | 688,905 |
| Jul 14, 2025 | 4.82 | 4.84 | 4.82 | 4.83 | 4.83 | 0.42% | 697,118 |
| Jul 11, 2025 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | - | 486,953 |
| Jul 10, 2025 | 4.81 | 4.82 | 4.80 | 4.81 | 4.81 | 0.63% | 146,704 |
| Jul 9, 2025 | 4.78 | 4.79 | 4.77 | 4.78 | 4.78 | - | 337,171 |
| Jul 8, 2025 | 4.79 | 4.80 | 4.78 | 4.78 | 4.78 | 0.63% | 843,194 |
| Jul 7, 2025 | 4.75 | 4.75 | 4.73 | 4.75 | 4.75 | -0.42% | 185,331 |
| Jul 4, 2025 | 4.78 | 4.79 | 4.77 | 4.77 | 4.77 | 0.21% | 600,954 |
| Jul 3, 2025 | 4.76 | 4.78 | 4.75 | 4.76 | 4.76 | 0.85% | 90,820 |
| Jul 2, 2025 | 4.73 | 4.73 | 4.70 | 4.72 | 4.72 | - | 634,758 |
| Jul 1, 2025 | 4.72 | 4.73 | 4.71 | 4.72 | 4.72 | 0.21% | 273,855 |
| Jun 30, 2025 | 4.71 | 4.71 | 4.70 | 4.71 | 4.71 | 0.43% | 1,192,951 |
| Jun 27, 2025 | 4.69 | 4.70 | 4.68 | 4.69 | 4.69 | -0.64% | 1,210,366 |
| Jun 26, 2025 | 4.73 | 4.74 | 4.72 | 4.72 | 4.72 | -0.21% | 47,945 |
| Jun 25, 2025 | 4.67 | 4.74 | 4.67 | 4.73 | 4.73 | 1.07% | 922,135 |
| Jun 24, 2025 | 4.66 | 4.68 | 4.65 | 4.68 | 4.68 | 1.74% | 104,348 |
| Jun 23, 2025 | 4.59 | 4.61 | 4.59 | 4.60 | 4.60 | 0.22% | 164,324 |
| Jun 20, 2025 | 4.59 | 4.60 | 4.57 | 4.59 | 4.59 | 0.44% | 68,928 |
| Jun 19, 2025 | 4.57 | 4.58 | 4.56 | 4.57 | 4.57 | -0.65% | 127,388 |