iShares MSCI China A UCITS ETF (LON:CNYA)
London · Delayed Price · Currency is GBP · Price in USD 5.69
-0.05 (-0.87%)
Apr 2, 2026, 5:14 PM GMT
LON:CNYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.67 | 5.72 | 5.65 | 5.69 | 5.69 | -0.87% | 751,377 |
| Apr 1, 2026 | 5.75 | 5.75 | 5.72 | 5.74 | 5.74 | 1.20% | 436,623 |
| Mar 31, 2026 | 5.63 | 5.68 | 5.62 | 5.67 | 5.67 | -0.14% | 111,279 |
| Mar 30, 2026 | 5.66 | 5.69 | 5.65 | 5.68 | 5.68 | 0.71% | 1,357,089 |
| Mar 27, 2026 | 5.67 | 5.68 | 5.64 | 5.64 | 5.64 | -0.09% | 2,611,384 |
| Mar 26, 2026 | 5.65 | 5.74 | 5.63 | 5.64 | 5.64 | -1.86% | 994,100 |
| Mar 25, 2026 | 5.74 | 5.76 | 5.72 | 5.75 | 5.75 | 1.95% | 628,342 |
| Mar 24, 2026 | 5.64 | 5.66 | 5.61 | 5.64 | 5.64 | 0.36% | 1,434,595 |
| Mar 23, 2026 | 5.57 | 5.70 | 5.54 | 5.62 | 5.62 | -1.66% | 936,982 |
| Mar 20, 2026 | 5.78 | 5.78 | 5.71 | 5.72 | 5.72 | -1.30% | 3,284,894 |
| Mar 19, 2026 | 5.79 | 5.81 | 5.77 | 5.79 | 5.79 | -1.25% | 1,517,928 |
| Mar 18, 2026 | 5.92 | 5.92 | 5.86 | 5.86 | 5.86 | -0.96% | 554,440 |
| Mar 17, 2026 | 5.92 | 5.94 | 5.89 | 5.92 | 5.92 | -0.08% | 280,550 |
| Mar 16, 2026 | 5.93 | 5.95 | 5.91 | 5.93 | 5.93 | -0.25% | 1,401,981 |
| Mar 13, 2026 | 5.94 | 5.98 | 5.92 | 5.94 | 5.94 | -0.39% | 924,474 |
| Mar 12, 2026 | 5.96 | 6.01 | 5.95 | 5.96 | 5.96 | -0.83% | 546,789 |
| Mar 11, 2026 | 6.02 | 6.03 | 5.99 | 6.01 | 6.01 | 0.22% | 541,319 |
| Mar 10, 2026 | 5.99 | 6.02 | 5.86 | 6.00 | 6.00 | 1.90% | 753,210 |
| Mar 9, 2026 | 5.86 | 5.90 | 5.84 | 5.89 | 5.89 | - | 1,550,118 |
| Mar 6, 2026 | 5.94 | 5.95 | 5.85 | 5.89 | 5.89 | 0.14% | 3,671,932 |
| Mar 5, 2026 | 5.93 | 5.97 | 5.88 | 5.88 | 5.88 | -0.47% | 1,178,763 |
| Mar 4, 2026 | 5.84 | 5.92 | 5.84 | 5.91 | 5.91 | 1.63% | 1,687,068 |
| Mar 3, 2026 | 5.95 | 6.04 | 5.76 | 5.81 | 5.81 | -3.44% | 2,608,456 |
| Mar 2, 2026 | 6.05 | 6.07 | 6.01 | 6.02 | 6.02 | -0.63% | 3,338,841 |
| Feb 27, 2026 | 6.06 | 6.09 | 6.04 | 6.06 | 6.06 | 0.25% | 1,430,621 |
| Feb 26, 2026 | 6.08 | 6.08 | 6.03 | 6.04 | 6.04 | -0.44% | 1,368,614 |
| Feb 25, 2026 | 6.04 | 6.07 | 6.04 | 6.07 | 6.07 | 0.91% | 639,215 |
| Feb 24, 2026 | 6.00 | 6.02 | 5.98 | 6.02 | 6.02 | -0.05% | 1,795,761 |
| Feb 23, 2026 | 6.03 | 6.04 | 6.01 | 6.02 | 6.02 | 0.50% | 374,788 |
| Feb 20, 2026 | 5.93 | 5.99 | 5.92 | 5.99 | 5.99 | 0.08% | 2,053,109 |
| Feb 19, 2026 | 6.00 | 6.01 | 5.96 | 5.98 | 5.98 | -0.53% | 103,871 |
| Feb 18, 2026 | 5.98 | 6.02 | 5.98 | 6.02 | 6.02 | 0.70% | 472,982 |
| Feb 17, 2026 | 5.97 | 5.98 | 5.94 | 5.97 | 5.97 | -0.28% | 225,403 |
| Feb 16, 2026 | 5.99 | 6.05 | 5.99 | 5.99 | 5.99 | 0.84% | 116,125 |
| Feb 13, 2026 | 5.91 | 5.94 | 5.91 | 5.94 | 5.94 | -0.55% | 187,313 |
| Feb 12, 2026 | 6.01 | 6.02 | 5.96 | 5.97 | 5.97 | -0.08% | 536,807 |
| Feb 11, 2026 | 6.00 | 6.00 | 5.96 | 5.98 | 5.98 | -0.33% | 1,600,816 |
| Feb 10, 2026 | 5.99 | 6.00 | 5.98 | 6.00 | 6.00 | -0.08% | 456,878 |
| Feb 9, 2026 | 5.97 | 6.01 | 5.96 | 6.00 | 6.00 | 1.44% | 1,297,381 |
| Feb 6, 2026 | 5.86 | 5.92 | 5.85 | 5.92 | 5.92 | 0.51% | 2,944,986 |
| Feb 5, 2026 | 5.89 | 5.90 | 5.86 | 5.89 | 5.89 | -0.62% | 951,336 |
| Feb 4, 2026 | 5.94 | 5.95 | 5.91 | 5.93 | 5.93 | 0.68% | 1,395,927 |
| Feb 3, 2026 | 5.88 | 5.89 | 5.87 | 5.89 | 5.89 | 0.98% | 772,344 |
| Feb 2, 2026 | 5.81 | 5.85 | 5.79 | 5.83 | 5.83 | -1.72% | 926,262 |
| Jan 30, 2026 | 5.93 | 5.95 | 5.91 | 5.93 | 5.93 | -0.92% | 1,137,437 |
| Jan 29, 2026 | 6.03 | 6.04 | 5.99 | 5.99 | 5.99 | 0.54% | 753,777 |
| Jan 28, 2026 | 5.99 | 6.00 | 5.95 | 5.95 | 5.95 | -0.33% | 453,934 |
| Jan 27, 2026 | 5.95 | 5.98 | 5.94 | 5.97 | 5.97 | -0.03% | 3,707,479 |
| Jan 26, 2026 | 5.99 | 5.98 | 5.96 | 5.98 | 5.98 | 0.34% | 699,028 |
| Jan 23, 2026 | 5.94 | 5.96 | 5.93 | 5.96 | 5.96 | -0.38% | 1,221,393 |