China A Ishares MSCI ETF (NY: CNYA )

29.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 28.98 29.33 28.96 29.24 67,383 -0.22(-0.75%)
Oct 29, 2024 29.70 29.70 29.42 29.46 431,190 -0.25(-0.84%)
Oct 28, 2024 29.64 29.80 29.58 29.71 35,387 +0.19(+0.64%)
Oct 25, 2024 29.65 29.71 29.51 29.52 46,522 +0.22(+0.75%)
Oct 24, 2024 29.37 29.46 29.16 29.30 52,735 -0.21(-0.71%)
Oct 23, 2024 29.72 29.72 29.43 29.51 133,214 -0.14(-0.47%)
Oct 22, 2024 29.47 29.83 29.47 29.65 62,906 +0.35(+1.19%)
Oct 21, 2024 29.32 29.41 29.13 29.30 112,649 -0.13(-0.44%)
Oct 18, 2024 29.65 29.67 29.36 29.43 90,109 +1.47(+5.26%)
Oct 17, 2024 28.07 28.07 27.77 27.96 239,619 -0.68(-2.37%)
Oct 16, 2024 28.58 28.83 28.57 28.64 142,324 +0.27(+0.95%)
Oct 15, 2024 29.00 29.16 28.32 28.37 383,649 -1.27(-4.28%)
Oct 14, 2024 29.74 30.42 29.50 29.64 221,124 -0.51(-1.69%)
Oct 11, 2024 29.53 30.44 29.50 30.15 238,688 -0.20(-0.66%)
Oct 10, 2024 30.34 30.51 29.86 30.35 228,523 +0.23(+0.76%)
Oct 09, 2024 29.62 30.38 29.50 30.12 651,971 -2.18(-6.75%)
Oct 08, 2024 32.24 32.72 31.61 32.30 978,177 -5.60(-14.78%)
Oct 07, 2024 35.90 37.95 35.67 37.90 2,006,370 +3.11(+8.94%)
Oct 04, 2024 33.91 34.79 33.76 34.79 284,246 +1.77(+5.36%)
Oct 03, 2024 32.53 33.21 32.21 33.02 249,342 -0.48(-1.43%)
Oct 02, 2024 33.26 33.50 32.60 33.50 471,011 +2.42(+7.79%)
Oct 01, 2024 30.55 31.08 30.41 31.08 322,211 +0.71(+2.34%)
Sep 30, 2024 30.48 30.63 30.17 30.37 404,917 +1.42(+4.91%)
Sep 27, 2024 28.83 29.13 28.54 28.95 261,239 +0.75(+2.66%)
Sep 26, 2024 28.20 28.36 28.00 28.20 375,608 +2.17(+8.34%)
Sep 25, 2024 26.14 26.19 26.02 26.03 90,825 -0.37(-1.40%)
Sep 24, 2024 26.29 26.42 26.08 26.40 408,085 +1.93(+7.89%)
Sep 23, 2024 24.48 24.53 24.46 24.47 61,797 +0.09(+0.37%)
Sep 20, 2024 24.35 24.40 24.31 24.38 57,300 +0.07(+0.29%)
Sep 19, 2024 24.24 24.32 24.21 24.31 120,694 +0.38(+1.59%)
Sep 18, 2024 24.00 24.07 23.93 23.93 14,153 -0.02(-0.08%)
Sep 17, 2024 24.09 24.09 23.92 23.95 18,149 +0.01(+0.04%)
Sep 16, 2024 23.90 23.95 23.90 23.94 47,918 +0.10(+0.42%)
Sep 13, 2024 23.86 23.89 23.82 23.84 16,575 -0.06(-0.25%)
Sep 12, 2024 23.94 23.94 23.84 23.90 29,756 -0.15(-0.62%)
Sep 11, 2024 24.17 24.17 23.97 24.05 37,393 +0.08(+0.33%)
Sep 10, 2024 24.06 24.06 23.96 23.97 41,245 -0.09(-0.37%)
Sep 09, 2024 24.09 24.10 24.06 24.06 40,754 -0.28(-1.15%)
Sep 06, 2024 24.43 24.45 24.33 24.34 27,955 -0.30(-1.22%)
Sep 05, 2024 24.64 24.69 24.64 24.64 116,542 +0.11(+0.43%)
Sep 04, 2024 24.57 24.61 24.54 24.54 63,637 -0.09(-0.39%)
Sep 03, 2024 24.64 24.66 24.59 24.63 74,160 -0.40(-1.60%)
Aug 30, 2024 24.99 25.11 24.99 25.03 194,565 +0.32(+1.30%)
Aug 29, 2024 24.67 24.74 24.66 24.71 24,871 +0.14(+0.59%)
Aug 28, 2024 24.60 24.60 24.54 24.57 71,617 -0.21(-0.87%)
Aug 27, 2024 24.86 24.86 24.76 24.78 180,809 -0.13(-0.52%)
Aug 26, 2024 24.83 24.91 24.83 24.91 98,453 -0.17(-0.68%)
Aug 23, 2024 24.91 25.08 24.91 25.08 31,648 +0.33(+1.33%)
Aug 22, 2024 24.82 24.82 24.75 24.75 53,437 -0.25(-1.00%)
Aug 21, 2024 24.94 25.03 24.93 25.00 35,574 -0.03(-0.10%)
Aug 20, 2024 25.01 25.03 24.97 25.03 29,474 -0.23(-0.93%)
Aug 19, 2024 25.18 25.26 25.18 25.26 5,085 +0.17(+0.68%)
Aug 16, 2024 25.01 25.09 24.99 25.09 18,006 +0.13(+0.52%)
Aug 15, 2024 24.89 25.00 24.89 24.96 48,656 +0.18(+0.71%)
Aug 14, 2024 24.87 24.87 24.79 24.79 15,731 -0.31(-1.22%)
Aug 13, 2024 24.99 25.10 24.99 25.09 14,041 +0.19(+0.77%)
Aug 12, 2024 24.88 24.92 24.87 24.90 11,290 +0.02(+0.08%)
Aug 09, 2024 24.94 24.94 24.88 24.88 21,571 -0.17(-0.68%)
Aug 08, 2024 24.98 25.08 24.98 25.05 6,917 +0.12(+0.48%)
Aug 07, 2024 24.99 24.99 24.89 24.93 24,716 -0.06(-0.24%)
Aug 06, 2024 25.08 25.08 24.98 24.99 59,171 -0.22(-0.87%)
Aug 05, 2024 25.26 25.29 25.19 25.21 53,712 -0.11(-0.43%)
Aug 02, 2024 25.20 25.33 25.20 25.32 21,166 +0.20(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.