iShares MSCI China A UCITS ETF (LON:CNYA)
London · Delayed Price · Currency is GBP · Price in USD 6.33
+0.13 (2.14%)
May 26, 2026, 4:35 PM GMT
LON:CNYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.21 | 6.22 | 6.16 | 6.20 | 6.20 | 0.61% | 2,093,035 |
| May 21, 2026 | 6.12 | 6.25 | 6.10 | 6.16 | 6.16 | -1.52% | 8,224,567 |
| May 20, 2026 | 6.22 | 6.25 | 6.21 | 6.25 | 6.25 | 1.38% | 15,146,550 |
| May 19, 2026 | 6.24 | 6.24 | 6.16 | 6.17 | 6.17 | -0.52% | 39,064,060 |
| May 18, 2026 | 6.21 | 6.24 | 6.20 | 6.20 | 6.20 | -0.32% | 18,048,291 |
| May 15, 2026 | 6.23 | 6.25 | 6.21 | 6.22 | 6.22 | -1.93% | 624,674 |
| May 14, 2026 | 6.36 | 6.36 | 6.32 | 6.34 | 6.34 | -2.42% | 1,843,159 |
| May 13, 2026 | 6.45 | 6.50 | 6.43 | 6.50 | 6.50 | 2.00% | 648,097 |
| May 12, 2026 | 6.38 | 6.40 | 6.37 | 6.37 | 6.37 | -0.89% | 2,972,618 |
| May 11, 2026 | 6.40 | 6.44 | 6.39 | 6.43 | 6.43 | 2.27% | 477,071 |
| May 8, 2026 | 6.27 | 6.30 | 6.27 | 6.29 | 6.29 | -0.08% | 1,318,890 |
| May 7, 2026 | 6.31 | 6.32 | 6.29 | 6.29 | 6.29 | -0.51% | 277,673 |
| May 6, 2026 | 6.26 | 6.33 | 6.26 | 6.33 | 6.33 | 1.85% | 493,992 |
| May 5, 2026 | 6.20 | 6.22 | 6.19 | 6.21 | 6.21 | - | 425,513 |
| May 1, 2026 | 6.20 | 6.24 | 6.18 | 6.21 | 6.21 | 0.65% | 217,562 |
| Apr 30, 2026 | 6.13 | 6.20 | 6.12 | 6.17 | 6.17 | 1.06% | 754,601 |
| Apr 29, 2026 | 6.11 | 6.14 | 6.09 | 6.11 | 6.11 | 0.91% | 1,870,724 |
| Apr 28, 2026 | 6.08 | 6.11 | 6.04 | 6.05 | 6.05 | -0.86% | 963,111 |
| Apr 27, 2026 | 6.10 | 6.12 | 6.09 | 6.10 | 6.10 | 0.16% | 1,762,282 |
| Apr 24, 2026 | 6.09 | 6.11 | 6.07 | 6.09 | 6.09 | -0.73% | 362,727 |
| Apr 23, 2026 | 6.11 | 6.14 | 6.10 | 6.14 | 6.14 | - | 819,047 |
| Apr 22, 2026 | 6.09 | 6.15 | 6.09 | 6.14 | 6.14 | 1.32% | 3,783,520 |
| Apr 21, 2026 | 6.11 | 6.12 | 6.06 | 6.06 | 6.06 | -0.78% | 210,466 |
| Apr 20, 2026 | 6.10 | 6.11 | 6.08 | 6.11 | 6.11 | - | 1,927,675 |
| Apr 17, 2026 | 6.04 | 6.11 | 6.04 | 6.11 | 6.11 | 0.70% | 690,977 |
| Apr 16, 2026 | 6.07 | 6.08 | 6.04 | 6.06 | 6.06 | 0.58% | 16,920,590 |
| Apr 15, 2026 | 6.01 | 6.03 | 5.99 | 6.03 | 6.03 | -0.58% | 8,553,952 |
| Apr 14, 2026 | 6.02 | 6.07 | 6.00 | 6.06 | 6.06 | 1.93% | 2,157,613 |
| Apr 13, 2026 | 5.94 | 5.96 | 5.92 | 5.95 | 5.95 | 0.34% | 1,316,138 |
| Apr 10, 2026 | 5.91 | 5.94 | 5.90 | 5.93 | 5.93 | 1.28% | 800,903 |
| Apr 9, 2026 | 5.84 | 5.85 | 5.82 | 5.85 | 5.85 | -0.76% | 1,183,871 |
| Apr 8, 2026 | 5.87 | 5.91 | 5.83 | 5.90 | 5.90 | 4.80% | 23,929,680 |
| Apr 7, 2026 | 5.80 | 5.80 | 5.60 | 5.63 | 5.63 | -1.05% | 572,364 |
| 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 | 1.19% | 436,623 |
| Mar 31, 2026 | 5.63 | 5.68 | 5.62 | 5.67 | 5.67 | -0.13% | 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 | -1.87% | 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 | -1.24% | 1,522,045 |
| Mar 18, 2026 | 5.92 | 5.93 | 5.86 | 5.86 | 5.86 | -0.97% | 555,045 |
| 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 | -0.38% | 924,474 |
| Mar 12, 2026 | 5.99 | 6.01 | 5.95 | 5.96 | 5.96 | -0.83% | 546,791 |
| Mar 11, 2026 | 6.02 | 6.03 | 5.99 | 6.01 | 6.01 | 0.21% | 541,319 |