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 29, 2020	28.73	29.00	28.57	28.94	43,900	+0.50(+1.76%)
May 28, 2020	28.54	28.76	28.44	28.44	19,473	+0.01(+0.04%)
May 27, 2020	28.44	28.53	28.30	28.43	51,036	-0.37(-1.28%)
May 26, 2020	28.87	29.05	28.75	28.80	76,540	+0.17(+0.59%)
May 22, 2020	28.66	28.74	28.46	28.63	12,100	-0.35(-1.21%)
May 21, 2020	29.21	29.22	28.93	28.98	14,566	-0.64(-2.16%)
May 20, 2020	29.61	29.63	29.45	29.62	10,669	+0.24(+0.82%)
May 19, 2020	29.39	29.57	29.38	29.38	7,755	-0.31(-1.04%)
May 18, 2020	29.29	29.73	29.29	29.69	23,838	+0.70(+2.41%)
May 15, 2020	29.01	29.03	28.90	28.99	11,700	-0.44(-1.50%)
May 14, 2020	29.00	29.43	28.98	29.43	13,734	-0.01(-0.03%)
May 13, 2020	29.60	29.63	29.33	29.44	34,161	+0.02(+0.07%)
May 12, 2020	29.71	29.71	29.40	29.42	12,705	+0.02(+0.07%)
May 11, 2020	29.33	29.47	29.30	29.40	28,447	-0.27(-0.91%)
May 08, 2020	29.65	29.82	29.60	29.67	11,100	+0.31(+1.06%)
May 07, 2020	29.45	29.45	29.27	29.36	63,730	+0.42(+1.45%)
May 06, 2020	28.96	29.05	28.84	28.94	21,655	+0.89(+3.17%)
May 05, 2020	28.05	28.11	28.02	28.05	214,751	+0.39(+1.41%)
May 04, 2020	27.56	27.70	27.56	27.66	63,182	+0.07(+0.26%)

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.