iShares MSCI China A ETF (CNYA)
CBOE: CNYA
· Real-Time Price · USD
34.40
0.06 (0.17%)
At close: Oct 01, 2025, 3:59 PM
CNYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 34.32 | 34.37 | 34.24 | 34.34 | 34.34 | 0.41% | 31,156 |
| Sep 29, 2025 | 34.09 | 34.24 | 34.09 | 34.20 | 34.20 | 1.97% | 77,714 |
| Sep 26, 2025 | 33.54 | 33.59 | 33.45 | 33.54 | 33.54 | -1.00% | 235,100 |
| Sep 25, 2025 | 33.94 | 33.94 | 33.84 | 33.88 | 33.88 | 0.59% | 48,600 |
| Sep 24, 2025 | 33.78 | 33.78 | 33.63 | 33.68 | 33.68 | 0.63% | 66,200 |
| Sep 23, 2025 | 33.64 | 33.64 | 33.46 | 33.47 | 33.47 | -0.59% | 58,900 |
| Sep 22, 2025 | 33.66 | 33.68 | 33.62 | 33.67 | 33.67 | 0.66% | 85,631 |
| Sep 19, 2025 | 33.63 | 33.63 | 33.45 | 33.45 | 33.45 | -0.09% | 56,935 |
| Sep 18, 2025 | 33.52 | 33.52 | 33.41 | 33.48 | 33.48 | -1.41% | 72,900 |
| Sep 17, 2025 | 34.02 | 34.04 | 33.90 | 33.96 | 33.96 | 0.56% | 71,700 |
| Sep 16, 2025 | 33.71 | 33.81 | 33.64 | 33.77 | 33.77 | -0.12% | 43,702 |
| Sep 15, 2025 | 33.89 | 33.89 | 33.78 | 33.81 | 33.81 | 0.63% | 118,120 |
| Sep 12, 2025 | 33.70 | 33.71 | 33.60 | 33.60 | 33.60 | -1.00% | 89,800 |
| Sep 11, 2025 | 33.82 | 34.01 | 33.81 | 33.94 | 33.94 | 3.35% | 692,600 |
| Sep 10, 2025 | 32.98 | 33.00 | 32.79 | 32.84 | 32.84 | -0.30% | 140,544 |
| Sep 9, 2025 | 33.03 | 33.05 | 32.94 | 32.94 | 32.94 | -0.60% | 54,539 |
| Sep 8, 2025 | 33.09 | 33.16 | 33.07 | 33.14 | 33.14 | 0.36% | 60,847 |
| Sep 5, 2025 | 33.03 | 33.10 | 32.94 | 33.02 | 33.02 | 2.45% | 28,239 |
| Sep 4, 2025 | 32.20 | 32.28 | 32.10 | 32.23 | 32.23 | -2.16% | 64,400 |
| Sep 3, 2025 | 33.00 | 33.00 | 32.87 | 32.94 | 32.94 | -0.78% | 60,178 |
Page 1 of 117