iShares MSCI China A UCITS ETF (LON:CNYA)
London · Delayed Price · Currency is GBP · Price in USD 5.93
-0.07 (-1.21%)
Sep 23, 2026, 12:13 PM GMT
LON:CNYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.95 | 5.95 | 5.93 | 5.93 | - | -1.08% | 441,682 |
| Sep 22, 2026 | 5.98 | 6.01 | 5.97 | 6.00 | 6.00 | -0.08% | 838,316 |
| Sep 21, 2026 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | 1.39% | 237,999 |
| Sep 18, 2026 | 5.92 | 5.94 | 5.92 | 5.92 | 5.92 | 0.72% | 777,794 |
| Sep 17, 2026 | 5.85 | 5.88 | 5.85 | 5.88 | 5.88 | 0.04% | 296,364 |
| Sep 16, 2026 | 5.94 | 5.88 | 5.86 | 5.87 | 5.87 | 0.77% | 1,474,581 |
| Sep 15, 2026 | 5.86 | 5.84 | 5.81 | 5.83 | 5.83 | -0.38% | 1,690,682 |
| Sep 14, 2026 | 5.86 | 5.87 | 5.84 | 5.85 | 5.85 | -0.72% | 9,243,427 |
| Sep 11, 2026 | 5.90 | 5.90 | 5.87 | 5.89 | 5.89 | -0.25% | 3,753,387 |
| Sep 10, 2026 | 5.96 | 5.96 | 5.91 | 5.91 | 5.91 | -0.88% | 501,871 |
| Sep 9, 2026 | 5.95 | 5.99 | 5.95 | 5.96 | 5.96 | 0.13% | 2,221,835 |
| Sep 8, 2026 | 5.95 | 5.96 | 5.94 | 5.95 | 5.95 | - | 221,733 |
| Sep 7, 2026 | 5.97 | 5.97 | 5.94 | 5.95 | 5.95 | -0.08% | 580,648 |
| Sep 4, 2026 | 5.94 | 5.97 | 5.92 | 5.96 | 5.96 | -0.08% | 3,880,729 |
| Sep 3, 2026 | 5.95 | 5.96 | 5.89 | 5.96 | 5.96 | 0.21% | 1,882,434 |
| Sep 2, 2026 | 5.94 | 5.96 | 5.92 | 5.95 | 5.95 | -0.96% | 1,002,529 |
| Sep 1, 2026 | 6.04 | 6.04 | 6.00 | 6.01 | 6.01 | -0.58% | 750,114 |
| Aug 28, 2026 | 6.05 | 6.05 | 6.03 | 6.04 | 6.04 | -0.25% | 1,102,313 |
| Aug 27, 2026 | 6.06 | 6.07 | 6.04 | 6.06 | 6.06 | 1.25% | 1,314,850 |
| Aug 26, 2026 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | 0.46% | 264,730 |
| Aug 25, 2026 | 5.94 | 5.96 | 5.93 | 5.96 | 5.96 | 0.46% | 874,585 |
| Aug 24, 2026 | 5.94 | 5.96 | 5.92 | 5.93 | 5.93 | -1.45% | 672,588 |
| Aug 21, 2026 | 6.03 | 6.04 | 5.98 | 6.02 | 6.02 | 0.50% | 1,228,951 |
| Aug 20, 2026 | 5.98 | 5.99 | 5.96 | 5.99 | 5.99 | - | 1,476,527 |
| Aug 19, 2026 | 5.97 | 6.01 | 5.95 | 5.99 | 5.99 | -2.41% | 1,535,769 |
| Aug 18, 2026 | 6.15 | 6.15 | 6.12 | 6.13 | 6.13 | -0.28% | 702,577 |
| Aug 17, 2026 | 6.16 | 6.17 | 6.14 | 6.15 | 6.15 | 1.44% | 330,237 |
| Aug 14, 2026 | 6.05 | 6.07 | 6.05 | 6.06 | 6.06 | -0.16% | 518,206 |
| Aug 13, 2026 | 6.08 | 6.08 | 6.05 | 6.07 | 6.07 | -0.78% | 557,145 |
| Aug 12, 2026 | 6.10 | 6.13 | 6.09 | 6.12 | 6.12 | 1.16% | 8,143,931 |
| Aug 11, 2026 | 6.07 | 6.12 | 6.05 | 6.05 | 6.05 | -1.06% | 604,728 |
| Aug 10, 2026 | 6.12 | 6.14 | 6.10 | 6.12 | 6.12 | -0.29% | 73,187 |
| Aug 7, 2026 | 6.10 | 6.14 | 6.10 | 6.13 | 6.13 | 1.45% | 1,140,181 |
| Aug 6, 2026 | 6.02 | 6.05 | 6.02 | 6.05 | 6.05 | 0.58% | 968,680 |
| Aug 5, 2026 | 6.02 | 6.06 | 5.91 | 6.01 | 6.01 | 1.39% | 2,695,816 |
| Aug 4, 2026 | 5.92 | 5.97 | 5.89 | 5.93 | 5.93 | 1.41% | 2,313,442 |
| Aug 3, 2026 | 5.86 | 5.86 | 5.83 | 5.85 | 5.85 | -0.89% | 943,946 |
| Jul 31, 2026 | 5.94 | 5.94 | 5.88 | 5.90 | 5.90 | -0.08% | 2,163,039 |
| Jul 30, 2026 | 5.84 | 5.90 | 5.83 | 5.90 | 5.90 | 0.73% | 613,356 |
| Jul 29, 2026 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | -0.13% | 792,546 |
| Jul 28, 2026 | 5.87 | 5.88 | 5.84 | 5.87 | 5.87 | -2.17% | 1,967,882 |
| Jul 27, 2026 | 6.00 | 6.02 | 5.98 | 6.00 | 6.00 | 0.93% | 223,240 |
| Jul 24, 2026 | 5.92 | 5.98 | 5.92 | 5.94 | 5.94 | -1.00% | 1,110,312 |
| Jul 23, 2026 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | -0.54% | 324,006 |
| Jul 22, 2026 | 6.04 | 6.04 | 6.02 | 6.04 | 6.04 | -0.29% | 2,435,012 |
| Jul 21, 2026 | 6.04 | 6.06 | 6.03 | 6.05 | 6.05 | 2.93% | 1,460,367 |
| Jul 20, 2026 | 5.85 | 5.88 | 5.85 | 5.88 | 5.88 | 1.16% | 1,624,565 |
| Jul 17, 2026 | 5.82 | 5.84 | 5.78 | 5.81 | 5.81 | -3.41% | 534,806 |
| Jul 16, 2026 | 6.03 | 6.03 | 6.00 | 6.02 | 6.02 | -1.96% | 1,471,866 |
| Jul 15, 2026 | 6.16 | 6.15 | 6.13 | 6.14 | 6.14 | -0.41% | 5,106,247 |