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 (%)
May 28, 2021	45.23	45.37	45.14	45.28	29,106	-0.01(-0.02%)
May 27, 2021	45.26	45.36	45.20	45.29	71,964	+0.01(+0.02%)
May 26, 2021	44.92	45.28	44.82	45.28	467,290	+0.31(+0.69%)
May 25, 2021	44.78	45.08	44.58	44.97	70,817	+1.60(+3.69%)
May 24, 2021	43.23	43.45	43.23	43.37	20,585	+0.55(+1.28%)
May 21, 2021	43.06	43.08	42.76	42.82	78,407	-0.66(-1.52%)
May 20, 2021	43.46	43.60	43.42	43.48	22,048	+0.33(+0.76%)
May 19, 2021	43.07	43.31	43.06	43.15	23,781	-0.15(-0.35%)
May 18, 2021	43.40	43.44	43.29	43.30	50,759	-0.07(-0.16%)
May 17, 2021	43.06	43.37	43.00	43.37	98,468	+0.66(+1.55%)
May 14, 2021	42.42	42.76	42.40	42.71	44,810	+1.14(+2.74%)
May 13, 2021	41.62	41.69	41.41	41.57	75,012	+0.07(+0.17%)
May 12, 2021	41.91	41.92	41.49	41.50	46,466	-0.22(-0.53%)
May 11, 2021	41.40	41.79	41.37	41.72	66,609	+0.33(+0.80%)
May 10, 2021	41.89	41.90	41.39	41.39	32,582	-0.40(-0.96%)
May 07, 2021	41.70	41.87	41.60	41.79	87,135	-0.15(-0.36%)
May 06, 2021	41.93	42.02	41.86	41.94	32,774	-0.06(-0.14%)
May 05, 2021	41.98	42.12	41.94	42.00	114,644	+0.17(+0.41%)
May 04, 2021	41.96	41.96	41.70	41.83	91,099	-0.33(-0.78%)

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.