iShares MSCI China A ETF (CNYA) Historical Stock Data
27.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNYA is down -0.06% a day on average. There have been 13 days where iShares MSCI China A ETF closed green and 17 days where CNYA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-05 | 27.32 | 27.21 | ↓$0.11 (-0.40%) | 27.21 | 27.33 | 84.43K |
2025-02-04 | 27.54 | 27.71 | ↑$0.17 (0.62%) | 27.54 | 27.81 | 33.75K |
2025-02-03 | 27.06 | 27.29 | ↑$0.23 (0.85%) | 27.06 | 27.39 | 119.82K |
2025-01-31 | 27.76 | 27.47 | ↓$0.29 (-1.04%) | 27.41 | 27.82 | 126.55K |
2025-01-30 | 27.67 | 27.75 | ↑$0.08 (0.29%) | 27.67 | 27.85 | 72.08K |
2025-01-29 | 27.81 | 27.66 | ↓$0.15 (-0.54%) | 27.66 | 27.84 | 78.39K |
2025-01-28 | 27.68 | 27.63 | ↓$0.05 (-0.18%) | 27.48 | 27.69 | 430.02K |
2025-01-27 | 27.92 | 27.69 | ↓$0.23 (-0.82%) | 27.63 | 27.92 | 155.57K |
2025-01-24 | 27.72 | 27.79 | ↑$0.07 (0.27%) | 27.65 | 27.83 | 49.04K |
2025-01-23 | 27.33 | 27.46 | ↑$0.13 (0.48%) | 27.30 | 27.46 | 65.21K |
2025-01-22 | 27.45 | 27.40 | ↓$0.05 (-0.18%) | 27.36 | 27.47 | 49.54K |
2025-01-21 | 27.44 | 27.52 | ↑$0.08 (0.29%) | 27.36 | 27.56 | 65.67K |
2025-01-17 | 26.98 | 27.28 | ↑$0.30 (1.11%) | 26.98 | 27.44 | 60.78K |
2025-01-16 | 27.00 | 26.95 | ↓$0.05 (-0.19%) | 26.95 | 27.00 | 165.56K |
2025-01-15 | 27.13 | 27.06 | ↓$0.07 (-0.26%) | 27.00 | 27.13 | 82.76K |
2025-01-14 | 27.06 | 27.08 | ↑$0.02 (0.07%) | 27.06 | 27.18 | 79.08K |
2025-01-13 | 26.40 | 26.36 | ↓$0.04 (-0.15%) | 26.35 | 26.48 | 44.24K |
2025-01-10 | 26.52 | 26.28 | ↓$0.24 (-0.90%) | 26.28 | 26.52 | 42.38K |
2025-01-08 | 26.83 | 26.88 | ↑$0.05 (0.19%) | 26.77 | 26.93 | 54K |
2025-01-07 | 27.05 | 27.00 | ↓$0.05 (-0.18%) | 26.97 | 27.15 | 78.51K |
2025-01-06 | 26.95 | 26.79 | ↓$0.16 (-0.59%) | 26.73 | 27.03 | 170.48K |
2025-01-03 | 26.84 | 26.76 | ↓$0.08 (-0.30%) | 26.73 | 26.84 | 37.61K |
2025-01-02 | 27.20 | 27.05 | ↓$0.15 (-0.55%) | 27.05 | 27.22 | 60.96K |
2024-12-31 | 28.01 | 27.90 | ↓$0.11 (-0.39%) | 27.87 | 28.01 | 128.02K |
2024-12-30 | 28.53 | 28.49 | ↓$0.04 (-0.14%) | 28.49 | 28.59 | 92.52K |
2024-12-27 | 28.49 | 28.60 | ↑$0.11 (0.39%) | 28.49 | 28.63 | 31.24K |
2024-12-26 | 28.56 | 28.65 | ↑$0.09 (0.32%) | 28.56 | 28.68 | 34.29K |
2024-12-24 | 28.63 | 28.55 | ↓$0.07 (-0.26%) | 28.49 | 28.63 | 52.61K |
2024-12-23 | 28.12 | 28.19 | ↑$0.07 (0.25%) | 28.11 | 28.21 | 83.39K |
2024-12-20 | 28.20 | 28.29 | ↑$0.09 (0.32%) | 28.13 | 28.34 | 75.38K |
Create an account or log in to view more rows.
$CNYA bull trap confirmed
$CNYA taking off soon
$CNYA YALL READY????????
$CNYA id rather have a dip then rip than a gap and crap
$CNYA the market is selling off
$CNYA I would not be a bear now
$CNYA holdddd it tight yall
$CNYA we want higher!!!
$CNYA let it ride
$CNYA LFFGG