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 (%)
Jun 28, 2019	28.39	28.55	28.39	28.49	13,100	+0.04(+0.14%)
Jun 27, 2019	28.47	28.47	28.35	28.45	20,123	+0.21(+0.74%)
Jun 26, 2019	28.11	28.35	28.11	28.24	34,700	+0.28(+1.00%)
Jun 25, 2019	28.28	28.28	27.96	27.96	14,008	-0.59(-2.07%)
Jun 24, 2019	28.50	28.60	28.49	28.55	19,560	+0.23(+0.81%)
Jun 21, 2019	28.40	28.45	28.31	28.32	13,300	-0.29(-1.01%)
Jun 20, 2019	28.73	28.83	28.41	28.61	36,515	+0.96(+3.47%)
Jun 19, 2019	27.59	27.69	27.49	27.65	160,174	+0.01(+0.04%)
Jun 18, 2019	27.03	27.74	27.00	27.64	47,077	+0.70(+2.60%)
Jun 17, 2019	26.95	27.04	26.93	26.94	5,007	+0.01(+0.04%)
Jun 14, 2019	26.89	26.98	26.88	26.93	10,400	-0.33(-1.21%)
Jun 13, 2019	27.37	27.46	27.22	27.26	21,219	+0.10(+0.37%)
Jun 12, 2019	27.31	27.31	27.14	27.16	45,129	-0.28(-1.02%)
Jun 11, 2019	27.49	27.58	27.37	27.44	11,987	+0.70(+2.62%)
Jun 10, 2019	26.65	26.76	26.64	26.74	15,411	+0.09(+0.34%)
Jun 07, 2019	26.61	26.82	26.60	26.65	16,800	+0.15(+0.57%)
Jun 06, 2019	26.37	26.52	26.33	26.50	8,472	-0.13(-0.49%)
Jun 05, 2019	26.66	26.67	26.55	26.63	14,465	-0.25(-0.92%)
Jun 04, 2019	26.84	26.91	26.70	26.88	61,113	-0.08(-0.30%)

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.