iShares MSCI China A ETF (CNYA)
CBOE: CNYA
· Real-Time Price · USD
32.30
-0.61 (-1.85%)
At close: Aug 27, 2025, 2:59 PM
CNYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 32.94 | 33.01 | 32.90 | 32.91 | 32.91 | 0.00% | 116,473 |
| Aug 25, 2025 | 32.90 | 33.03 | 32.89 | 32.91 | 32.91 | 0.61% | 178,300 |
| Aug 22, 2025 | 32.18 | 32.72 | 32.18 | 32.71 | 32.71 | 3.45% | 220,224 |
| Aug 21, 2025 | 31.58 | 31.66 | 31.58 | 31.62 | 31.62 | -0.38% | 82,015 |
| Aug 20, 2025 | 31.46 | 31.74 | 31.46 | 31.74 | 31.74 | 2.32% | 58,800 |
| Aug 19, 2025 | 31.16 | 31.17 | 31.02 | 31.02 | 31.02 | -0.96% | 53,700 |
| Aug 18, 2025 | 31.31 | 31.33 | 31.25 | 31.32 | 31.32 | 1.13% | 90,706 |
| Aug 15, 2025 | 31.06 | 31.06 | 30.93 | 30.97 | 30.97 | 0.81% | 124,400 |
| Aug 14, 2025 | 30.76 | 30.76 | 30.61 | 30.72 | 30.72 | -0.94% | 57,911 |
| Aug 13, 2025 | 30.95 | 31.02 | 30.95 | 31.01 | 31.01 | 0.91% | 78,809 |
| Aug 12, 2025 | 30.46 | 30.73 | 30.46 | 30.73 | 30.73 | 1.42% | 26,224 |
| Aug 11, 2025 | 30.38 | 30.38 | 30.28 | 30.30 | 30.30 | 0.10% | 42,329 |
| Aug 8, 2025 | 30.22 | 30.30 | 30.20 | 30.27 | 30.27 | -0.10% | 10,000 |
| Aug 7, 2025 | 30.33 | 30.33 | 30.21 | 30.30 | 30.30 | -0.10% | 52,800 |
| Aug 6, 2025 | 30.20 | 30.33 | 30.13 | 30.33 | 30.33 | 0.53% | 141,531 |
| Aug 5, 2025 | 30.13 | 30.17 | 30.09 | 30.17 | 30.17 | 0.90% | 60,000 |
| Aug 4, 2025 | 29.88 | 29.92 | 29.85 | 29.90 | 29.90 | 1.01% | 35,250 |
| Aug 1, 2025 | 29.67 | 29.67 | 29.53 | 29.60 | 29.60 | -0.27% | 56,000 |
| Jul 31, 2025 | 29.77 | 29.77 | 29.67 | 29.68 | 29.68 | -1.85% | 177,500 |
| Jul 30, 2025 | 30.35 | 30.40 | 30.19 | 30.24 | 30.24 | -0.66% | 375,720 |