Indicators

China A Ishares MSCI ETF (NY: CNYA )

27.46 +0.44 (+1.63%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	26.04	26.04	25.95	25.95	21,245	+0.18(+0.70%)
Mar 27, 2024	25.90	25.90	25.71	25.77	49,319	-0.30(-1.15%)
Mar 26, 2024	26.10	26.14	26.07	26.07	22,531	-0.00(-0.01%)
Mar 25, 2024	26.09	26.11	26.04	26.07	125,080	-0.06(-0.22%)
Mar 22, 2024	26.30	26.30	26.10	26.13	90,731	-0.43(-1.62%)
Mar 21, 2024	26.63	26.64	26.51	26.56	17,125	-0.20(-0.75%)
Mar 20, 2024	26.77	26.78	26.68	26.76	53,307	+0.08(+0.30%)
Mar 19, 2024	26.75	26.75	26.65	26.68	35,552	-0.16(-0.60%)
Mar 18, 2024	26.82	26.86	26.79	26.84	91,539	+0.23(+0.86%)
Mar 15, 2024	26.62	26.63	26.55	26.61	21,053	+0.21(+0.78%)
Mar 14, 2024	26.48	26.50	26.39	26.40	22,741	-0.14(-0.51%)
Mar 13, 2024	26.64	26.66	26.54	26.54	76,426	-0.19(-0.71%)
Mar 12, 2024	26.76	26.76	26.65	26.73	53,238	-0.11(-0.41%)
Mar 11, 2024	26.69	26.85	26.68	26.84	53,443	+0.57(+2.17%)
Mar 08, 2024	26.25	26.33	26.25	26.27	31,380	+0.09(+0.34%)
Mar 07, 2024	26.14	26.22	26.09	26.18	61,674	-0.13(-0.49%)
Mar 06, 2024	26.36	26.36	26.28	26.31	36,511	+0.08(+0.30%)
Mar 05, 2024	26.28	26.37	26.23	26.23	65,101	+0.10(+0.38%)
Mar 04, 2024	26.27	26.27	26.13	26.13	195,747	-0.09(-0.34%)

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.