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 (%)
Nov 30, 2020	40.41	40.41	39.99	40.00	76,386	-0.50(-1.23%)
Nov 27, 2020	40.53	40.60	40.35	40.50	14,500	+0.55(+1.38%)
Nov 25, 2020	39.83	39.99	39.63	39.95	170,200	-0.45(-1.11%)
Nov 24, 2020	40.38	40.40	40.18	40.40	77,372	+0.02(+0.05%)
Nov 23, 2020	40.74	40.74	40.28	40.38	37,769	+0.04(+0.10%)
Nov 20, 2020	40.30	40.41	40.25	40.34	66,900	+0.38(+0.95%)
Nov 19, 2020	39.93	40.05	39.84	39.96	68,943	+0.22(+0.55%)
Nov 18, 2020	39.93	39.94	39.67	39.74	73,758	-0.27(-0.67%)
Nov 17, 2020	39.82	40.07	39.78	40.01	233,302	-0.08(-0.20%)
Nov 16, 2020	40.12	40.16	39.97	40.09	45,596	+0.60(+1.52%)
Nov 13, 2020	39.33	39.49	39.18	39.49	36,400	+0.05(+0.13%)
Nov 12, 2020	39.70	39.91	39.44	39.44	19,123	-0.26(-0.65%)
Nov 11, 2020	39.45	39.74	39.35	39.70	77,575	-0.49(-1.22%)
Nov 10, 2020	40.06	40.30	39.81	40.19	40,441	-0.11(-0.27%)
Nov 09, 2020	41.31	41.31	40.27	40.30	150,334	+0.41(+1.04%)
Nov 06, 2020	39.68	39.97	39.55	39.88	27,300	-0.30(-0.76%)
Nov 05, 2020	40.54	40.54	40.12	40.19	272,079	+0.43(+1.08%)
Nov 04, 2020	39.13	39.81	39.03	39.76	182,588	+1.29(+3.35%)
Nov 03, 2020	38.33	38.48	38.26	38.47	27,622	+0.37(+0.97%)

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.