Indicators

China A Ishares MSCI ETF (NY: CNYA )

25.98 -0.15 (-0.59%)

Streaming Delayed Price Updated: 10:39 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	28.38	28.38	28.27	28.28	5,300	-0.42(-1.46%)
Nov 27, 2019	28.73	28.81	28.70	28.70	5,400	+0.00(+0.00%)
Nov 26, 2019	28.67	28.70	28.62	28.70	677,517	+0.11(+0.38%)
Nov 25, 2019	28.68	28.70	28.55	28.59	23,103	+0.25(+0.88%)
Nov 22, 2019	28.56	28.56	28.32	28.34	34,600	-0.43(-1.49%)
Nov 21, 2019	28.78	28.82	28.75	28.77	9,025	-0.03(-0.10%)
Nov 20, 2019	28.86	28.91	28.69	28.80	196,781	-0.31(-1.06%)
Nov 19, 2019	29.04	29.18	29.04	29.11	7,004	+0.31(+1.08%)
Nov 18, 2019	28.89	28.89	28.75	28.80	60,394	-0.06(-0.21%)
Nov 15, 2019	28.82	28.88	28.79	28.86	18,400	-0.06(-0.21%)
Nov 14, 2019	28.96	28.97	28.88	28.92	19,646	+0.15(+0.52%)
Nov 13, 2019	28.82	28.84	28.75	28.77	183,298	-0.04(-0.14%)
Nov 12, 2019	28.95	28.95	28.76	28.81	10,271	-0.29(-0.99%)
Nov 11, 2019	28.88	29.14	28.88	29.10	7,144	-0.49(-1.66%)
Nov 08, 2019	29.60	29.63	29.48	29.59	71,100	-0.17(-0.57%)
Nov 07, 2019	29.79	29.95	29.71	29.76	50,022	+0.38(+1.31%)
Nov 06, 2019	29.42	29.48	29.33	29.38	256,685	-0.12(-0.42%)
Nov 05, 2019	29.70	29.70	29.50	29.50	71,277	+0.15(+0.51%)
Nov 04, 2019	29.40	29.44	29.29	29.35	13,077	+0.24(+0.82%)

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.