iShares MSCI China A ETF (CNYA) Historical Stock Data
27.27 ↑0.68 (2.54%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNYA is down -0.09% a day on average. There have been 10 days where iShares MSCI China A ETF closed green and 20 days where CNYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 26.60 | 26.60 | ↓$0.01 (-0.02%) | 26.58 | 26.70 | 18.75K |
| 2024-04-30 | 26.62 | 26.58 | ↓$0.04 (-0.15%) | 26.56 | 26.64 | 48.83K |
| 2024-04-29 | 26.67 | 26.87 | ↑$0.20 (0.75%) | 26.67 | 26.87 | 77.77K |
| 2024-04-26 | 26.31 | 26.38 | ↑$0.07 (0.27%) | 26.31 | 26.43 | 33.03K |
| 2024-04-25 | 25.88 | 25.97 | ↑$0.09 (0.35%) | 25.86 | 25.99 | 110.23K |
| 2024-04-24 | 25.92 | 25.85 | ↓$0.07 (-0.27%) | 25.84 | 25.92 | 163.73K |
| 2024-04-23 | 25.84 | 25.86 | ↑$0.02 (0.06%) | 25.80 | 25.87 | 230.98K |
| 2024-04-22 | 25.99 | 26.07 | ↑$0.08 (0.31%) | 25.99 | 26.09 | 25.23K |
| 2024-04-19 | 26.18 | 26.19 | ↑$0.01 (0.04%) | 26.16 | 26.24 | 2.03M |
| 2024-04-18 | 26.40 | 26.35 | ↓$0.05 (-0.19%) | 26.34 | 26.43 | 155.95K |
| 2024-04-17 | 26.35 | 26.36 | ↑$0.01 (0.04%) | 26.29 | 26.39 | 68K |
| 2024-04-16 | 25.91 | 25.90 | ↓$0.01 (-0.04%) | 25.81 | 25.94 | 164.66K |
| 2024-04-15 | 26.17 | 26.19 | ↑$0.02 (0.08%) | 26.16 | 26.26 | 170.03K |
| 2024-04-12 | 25.77 | 25.57 | ↓$0.20 (-0.77%) | 25.57 | 25.77 | 353.06K |
| 2024-04-11 | 25.94 | 25.91 | ↓$0.03 (-0.12%) | 25.82 | 25.95 | 753.43K |
| 2024-04-10 | 25.86 | 25.74 | ↓$0.12 (-0.46%) | 25.69 | 25.86 | 1.63M |
| 2024-04-09 | 26.22 | 26.25 | ↑$0.03 (0.11%) | 26.14 | 26.25 | 329.85K |
| 2024-04-08 | 26.28 | 26.15 | ↓$0.13 (-0.49%) | 26.12 | 26.28 | 125.21K |
| 2024-04-05 | 26.40 | 26.40 | ↓$0.01 (-0.02%) | 26.36 | 26.42 | 17.97K |
| 2024-04-04 | 26.60 | 26.48 | ↓$0.12 (-0.45%) | 26.47 | 26.61 | 47.87K |
| 2024-04-03 | 26.42 | 26.41 | ↓$0.01 (-0.04%) | 26.36 | 26.48 | 24.46K |
| 2024-04-02 | 26.50 | 26.48 | ↓$0.02 (-0.08%) | 26.37 | 26.50 | 64.99K |
| 2024-04-01 | 26.37 | 26.46 | ↑$0.09 (0.34%) | 26.37 | 26.51 | 221.28K |
| 2024-03-28 | 26.04 | 25.95 | ↓$0.09 (-0.35%) | 25.95 | 26.04 | 21.25K |
| 2024-03-27 | 25.90 | 25.77 | ↓$0.13 (-0.50%) | 25.71 | 25.90 | 49.32K |
| 2024-03-26 | 26.10 | 26.07 | ↓$0.03 (-0.11%) | 26.07 | 26.14 | 22.53K |
| 2024-03-25 | 26.09 | 26.07 | ↓$0.02 (-0.07%) | 26.04 | 26.11 | 125.08K |
| 2024-03-22 | 26.30 | 26.13 | ↓$0.17 (-0.65%) | 26.10 | 26.30 | 90.67K |
| 2024-03-21 | 26.63 | 26.56 | ↓$0.07 (-0.26%) | 26.51 | 26.64 | 17.13K |
| 2024-03-20 | 26.77 | 26.76 | ↓$0.01 (-0.04%) | 26.68 | 26.78 | 53.31K |
Create an account or log in to view more rows.
$CNYA Now I'm worried....
$CNYA if your selling dont regret it later
$CNYA let’s gooooo
$CNYA great sale!!!! Buy buy buy
$CNYA Puts or calls eod Monday
$CNYA We will not sell!
$CNYA bought more
$CNYA i like the stock
$CNYA just fucking go already jeesh
$CNYA buy and hodl friends. we may be early
but we are not wrong. very soon.