Indicators

China A Ishares MSCI ETF (NY: CNYA )

26.32 -0.23 (-0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	44.45	44.47	43.87	44.12	57,300	-0.41(-0.92%)
Jan 28, 2021	44.09	44.65	44.05	44.53	98,851	-0.42(-0.94%)
Jan 27, 2021	45.13	45.13	44.87	44.95	93,676	-0.71(-1.55%)
Jan 26, 2021	45.71	45.72	45.55	45.66	51,428	-0.40(-0.87%)
Jan 25, 2021	46.17	46.17	45.79	46.06	66,419	+0.52(+1.14%)
Jan 22, 2021	45.68	45.68	45.45	45.54	173,500	-0.22(-0.47%)
Jan 21, 2021	45.86	45.90	45.65	45.76	450,782	+0.66(+1.45%)
Jan 20, 2021	45.11	45.20	44.90	45.10	391,730	+0.55(+1.23%)
Jan 19, 2021	44.73	44.74	44.48	44.55	74,855	-0.01(-0.02%)
Jan 15, 2021	44.69	44.70	44.42	44.56	93,500	-0.58(-1.28%)
Jan 14, 2021	45.30	45.30	45.09	45.14	124,559	-0.60(-1.31%)
Jan 13, 2021	45.83	45.89	45.70	45.74	153,856	-0.58(-1.25%)
Jan 12, 2021	46.14	46.32	45.92	46.32	81,123	+1.53(+3.42%)
Jan 11, 2021	44.79	44.86	44.58	44.79	40,548	-0.56(-1.23%)
Jan 08, 2021	45.44	45.48	45.07	45.35	356,800	-0.55(-1.20%)
Jan 07, 2021	45.80	45.97	45.56	45.90	311,135	+0.93(+2.07%)
Jan 06, 2021	45.05	45.21	44.81	44.97	131,797	+0.09(+0.20%)
Jan 05, 2021	44.68	44.88	44.54	44.88	89,119	+1.31(+3.01%)

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.