China A Ishares MSCI ETF (NY: CNYA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	29.26	29.28	29.16	29.20	71,346	-0.30(-1.02%)
Nov 14, 2024	29.80	29.80	29.50	29.50	127,102	-0.61(-2.03%)
Nov 13, 2024	30.37	30.42	30.09	30.11	83,363	+0.23(+0.77%)
Nov 12, 2024	30.01	30.11	29.82	29.88	199,949	-0.58(-1.90%)
Nov 11, 2024	30.44	30.55	30.41	30.46	93,592	+0.51(+1.70%)
Nov 08, 2024	30.04	30.33	29.72	29.95	200,365	-1.77(-5.58%)
Nov 07, 2024	31.34	31.78	31.34	31.72	153,021	+1.72(+5.73%)
Nov 06, 2024	29.77	30.16	29.67	30.00	116,101	-0.68(-2.22%)
Nov 05, 2024	30.66	30.74	30.56	30.68	65,939	+0.99(+3.33%)
Nov 04, 2024	29.72	29.96	29.67	29.69	98,565	+0.46(+1.57%)
Nov 01, 2024	29.47	29.47	29.21	29.23	132,045	-0.06(-0.20%)
Oct 31, 2024	29.29	29.33	29.13	29.29	71,828	+0.05(+0.17%)
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	282,971	+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%)

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.