iShares MSCI China A ETF

CNYA
🏛️ usa →
33.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 43.57 43.67 43.50 43.60 0.6M
2021-12-30 43.19 43.49 43.18 43.45 0.1M
2021-12-29 42.98 43.03 42.80 42.97 0.1M
2021-12-28 43.49 43.66 43.49 43.62 0.1M
2021-12-27 43.34 43.53 43.31 43.53 0.0M
2021-12-23 43.52 43.68 43.48 43.64 0.1M
2021-12-22 43.23 43.46 43.23 43.46 0.1M
2021-12-21 42.97 43.30 42.97 43.27 0.1M
2021-12-20 43.01 43.03 42.87 43.00 0.1M
2021-12-17 43.28 43.57 43.25 43.49 3.6M
2021-12-16 44.38 44.38 44.09 44.15 0.1M
2021-12-15 44.01 44.01 43.73 43.93 0.1M
2021-12-14 44.30 44.31 44.18 44.26 0.1M
2021-12-13 44.75 44.75 44.33 44.57 0.2M
2021-12-10 44.99 44.99 44.86 44.95 0.1M
2021-12-09 44.84 45.02 44.79 45.02 0.1M
2021-12-08 44.64 44.89 44.54 44.79 0.1M
2021-12-07 43.80 43.95 43.75 43.95 0.3M
2021-12-06 43.87 44.04 43.77 43.95 0.1M
2021-12-03 43.84 43.97 43.52 43.67 0.1M
2021-12-02 43.15 43.50 43.15 43.36 0.3M
2021-12-01 43.43 43.53 43.08 43.11 0.1M
2021-11-30 43.29 43.57 43.17 43.42 0.1M
2021-11-29 43.29 43.35 43.07 43.22 0.1M
2021-11-26 43.33 43.33 43.01 43.12 0.1M
2021-11-24 43.66 43.72 43.59 43.65 0.0M
2021-11-23 43.65 43.76 43.55 43.66 0.2M
2021-11-22 43.70 43.83 43.65 43.65 0.3M
2021-11-19 43.34 43.45 43.30 43.30 0.0M
2021-11-18 42.99 42.99 42.75 42.83 0.0M
2021-11-17 43.38 43.38 43.20 43.30 0.0M
2021-11-16 43.09 43.17 42.94 43.11 0.2M
2021-11-15 43.36 43.36 43.24 43.29 0.0M
2021-11-12 43.51 43.59 43.43 43.45 0.0M
2021-11-11 43.34 43.63 43.34 43.57 0.0M
2021-11-10 43.07 43.07 42.70 42.73 0.3M
2021-11-09 43.14 43.19 42.91 43.08 0.1M
2021-11-08 43.06 43.34 43.00 43.30 0.5M
2021-11-05 42.83 42.87 42.74 42.82 0.0M
2021-11-04 43.15 43.15 42.96 43.00 0.1M
2021-11-03 42.82 42.91 42.69 42.90 0.1M
2021-11-02 42.91 42.93 42.85 42.85 0.0M
2021-11-01 43.30 43.41 43.27 43.41 0.1M
2021-10-29 43.24 43.39 43.20 43.23 0.0M
2021-10-28 43.03 43.22 42.98 43.22 0.1M
2021-10-27 43.39 43.41 43.19 43.21 0.1M
2021-10-26 43.83 43.86 43.62 43.74 0.1M
2021-10-25 43.90 43.92 43.76 43.92 0.2M
2021-10-22 43.49 43.78 43.49 43.60 0.1M
2021-10-21 43.55 43.55 43.29 43.37 0.5M
2021-10-20 43.64 43.64 43.47 43.54 0.0M
2021-10-19 43.38 43.87 43.38 43.84 0.1M
2021-10-18 42.96 43.03 42.89 42.91 0.0M
2021-10-15 43.06 43.19 43.06 43.18 0.0M
2021-10-14 42.96 42.99 42.81 42.92 0.0M
2021-10-13 43.24 43.41 43.21 43.32 0.1M
2021-10-12 42.50 42.57 42.27 42.29 0.1M
2021-10-11 42.96 43.01 42.64 42.72 0.1M
2021-10-08 43.02 43.08 42.91 43.05 0.2M
2021-10-07 42.28 42.51 42.18 42.41 0.1M
2021-10-06 41.41 41.80 41.25 41.76 0.2M
2021-10-05 41.56 41.79 41.51 41.60 0.1M
2021-10-04 41.89 41.94 41.36 41.62 0.1M
2021-10-01 42.16 42.30 41.89 42.15 0.3M
2021-09-30 42.47 42.64 42.34 42.55 0.7M
2021-09-29 41.90 41.96 41.71 41.76 0.2M
2021-09-28 42.37 42.42 42.10 42.12 0.1M
2021-09-27 42.28 42.58 42.23 42.53 0.2M
2021-09-24 42.15 42.25 42.06 42.13 0.4M
2021-09-23 42.20 42.39 42.15 42.36 0.2M
2021-09-22 42.35 42.59 42.25 42.51 0.1M
2021-09-21 41.32 41.44 41.24 41.35 0.1M
2021-09-20 41.36 41.42 40.92 41.09 0.2M
2021-09-17 42.45 42.51 42.27 42.31 0.5M
2021-09-16 42.34 42.36 42.18 42.22 0.0M
2021-09-15 42.90 43.08 42.84 43.00 0.0M
2021-09-14 43.31 43.31 43.10 43.11 0.1M
2021-09-13 43.86 43.88 43.61 43.86 0.1M
2021-09-10 44.02 44.16 43.75 43.77 0.1M
2021-09-09 43.42 43.54 43.39 43.50 0.0M
2021-09-08 43.24 43.42 43.20 43.27 0.1M
2021-09-07 43.46 43.72 43.46 43.63 0.1M
2021-09-03 42.43 42.67 42.43 42.52 0.1M
2021-09-02 42.75 42.77 42.53 42.72 0.4M
2021-09-01 42.43 42.86 42.40 42.67 0.4M
2021-08-31 42.09 42.23 42.00 42.16 0.6M
2021-08-30 42.17 42.17 41.98 42.09 0.1M
2021-08-27 42.11 42.36 42.10 42.36 0.0M
2021-08-26 42.10 42.17 42.00 42.00 0.0M
2021-08-25 42.65 42.76 42.65 42.69 0.1M
2021-08-24 42.63 42.81 42.62 42.69 0.1M
2021-08-23 41.92 42.09 41.81 42.05 0.1M
2021-08-20 41.10 41.38 41.07 41.33 0.1M
2021-08-19 42.00 42.17 41.91 42.14 0.1M
2021-08-18 42.00 42.17 41.86 41.86 0.1M
2021-08-17 41.73 41.79 41.49 41.71 0.1M
2021-08-16 42.89 42.89 42.73 42.86 0.0M
2021-08-13 42.91 43.04 42.83 43.03 0.3M
2021-08-12 43.10 43.10 42.87 43.02 0.1M
2021-08-11 43.53 43.53 43.26 43.44 0.1M
2021-08-10 43.16 43.39 43.16 43.39 0.1M
2021-08-09 42.88 42.98 42.85 42.91 0.1M
2021-08-06 42.44 42.54 42.32 42.36 0.1M
2021-08-05 42.87 42.87 42.65 42.67 0.1M
2021-08-04 42.94 42.95 42.75 42.85 0.1M
2021-08-03 42.49 42.49 42.29 42.43 0.1M
2021-08-02 42.51 42.65 42.39 42.49 0.2M
2021-07-30 41.56 41.89 41.56 41.86 0.1M
2021-07-29 42.16 42.16 41.84 41.91 0.1M
2021-07-28 41.33 42.47 41.33 42.16 0.6M
2021-07-27 40.28 40.84 39.72 40.09 0.3M
2021-07-26 41.93 42.25 41.88 42.25 0.3M
2021-07-23 43.60 43.64 43.45 43.63 0.0M
2021-07-22 44.20 44.24 44.07 44.14 0.1M
2021-07-21 44.14 44.43 43.96 44.43 0.1M
2021-07-20 43.56 43.74 43.52 43.68 0.0M
2021-07-19 43.40 43.44 43.23 43.42 0.0M
2021-07-16 43.74 43.83 43.45 43.45 0.0M
2021-07-15 44.09 44.25 44.02 44.14 0.0M
2021-07-14 43.77 43.79 43.48 43.62 0.1M
2021-07-13 43.83 44.08 43.83 43.89 0.0M
2021-07-12 43.94 44.02 43.86 44.02 0.0M
2021-07-09 43.48 43.62 43.36 43.58 0.0M
2021-07-08 42.89 43.10 42.80 43.10 0.1M
2021-07-07 43.99 43.99 43.73 43.90 0.1M
2021-07-06 43.03 43.17 42.80 42.85 0.0M
2021-07-02 43.34 43.38 43.17 43.22 0.0M
2021-07-01 44.14 44.18 43.90 44.01 0.1M
2021-06-30 44.29 44.47 44.17 44.35 0.0M
2021-06-29 43.94 44.14 43.94 44.08 0.1M
2021-06-28 44.37 44.47 44.37 44.47 0.1M
2021-06-25 44.18 44.33 44.17 44.20 0.0M
2021-06-24 43.45 43.66 43.45 43.62 0.0M
2021-06-23 43.17 43.40 43.17 43.26 0.3M
2021-06-22 42.96 43.14 42.96 43.12 0.1M
2021-06-21 42.83 43.11 42.83 43.10 0.1M
2021-06-18 42.76 42.88 42.65 42.75 0.2M
2021-06-17 42.83 43.11 42.80 42.93 0.0M
2021-06-16 43.11 43.20 42.50 42.56 0.0M
2021-06-15 43.84 43.84 43.60 43.68 0.1M
2021-06-14 44.12 44.18 44.08 44.16 0.0M
2021-06-11 44.35 44.43 44.07 44.18 0.0M
2021-06-10 44.58 44.90 44.56 44.85 0.1M
2021-06-09 44.37 44.56 44.27 44.32 0.5M
2021-06-08 44.43 44.62 44.31 44.47 0.0M
2021-06-07 44.83 45.00 44.77 44.93 0.0M
2021-06-04 44.90 45.13 44.90 45.13 0.0M
2021-06-03 44.69 44.69 44.45 44.56 0.2M
2021-06-02 45.10 45.10 44.96 45.10 0.1M
2021-06-01 45.61 45.61 45.32 45.47 0.2M
2021-05-28 45.23 45.37 45.14 45.28 0.0M
2021-05-27 45.26 45.36 45.20 45.29 0.1M
2021-05-26 44.92 45.28 44.82 45.28 0.5M
2021-05-25 44.78 45.08 44.58 44.97 0.1M
2021-05-24 43.24 43.45 43.24 43.37 0.0M
2021-05-21 43.06 43.08 42.76 42.82 0.1M
2021-05-20 43.46 43.60 43.42 43.48 0.0M
2021-05-19 43.07 43.31 43.06 43.15 0.0M
2021-05-18 43.40 43.44 43.29 43.30 0.1M
2021-05-17 43.06 43.37 43.00 43.37 0.1M
2021-05-14 42.42 42.76 42.40 42.71 0.0M
2021-05-13 41.62 41.69 41.41 41.57 0.1M
2021-05-12 41.91 41.92 41.49 41.50 0.0M
2021-05-11 41.40 41.79 41.37 41.72 0.1M
2021-05-10 41.89 41.90 41.39 41.39 0.0M
2021-05-07 41.70 41.87 41.60 41.79 0.1M
2021-05-06 41.93 42.02 41.86 41.94 0.0M
2021-05-05 41.97 42.12 41.94 42.00 0.1M
2021-05-04 41.96 41.96 41.70 41.83 0.1M
2021-05-03 42.21 42.34 42.06 42.16 0.1M
2021-04-30 42.55 42.60 42.38 42.47 0.0M
2021-04-29 42.87 42.87 42.56 42.77 0.0M
2021-04-28 42.66 42.67 42.47 42.61 0.0M
2021-04-27 42.16 42.24 42.07 42.14 0.0M
2021-04-26 41.90 42.13 41.89 41.95 0.0M
2021-04-23 42.43 42.64 42.35 42.61 0.0M
2021-04-22 42.09 42.09 41.77 41.86 0.1M
2021-04-21 41.94 42.16 41.85 42.12 0.0M
2021-04-20 41.65 41.67 41.40 41.50 0.4M
2021-04-19 41.64 41.64 41.41 41.45 0.1M
2021-04-16 40.92 40.92 40.71 40.81 0.1M
2021-04-15 40.79 40.84 40.71 40.73 0.0M
2021-04-14 40.87 40.87 40.66 40.68 0.1M
2021-04-13 40.42 40.49 40.34 40.47 0.1M
2021-04-12 40.36 40.52 40.22 40.36 0.1M
2021-04-09 41.14 41.14 40.93 41.09 0.3M
2021-04-08 41.71 41.71 41.46 41.52 0.1M
2021-04-07 41.57 41.57 41.32 41.45 0.1M
2021-04-06 41.85 42.12 41.84 41.96 0.1M
2021-04-05 41.80 42.10 41.80 41.89 0.1M
2021-04-01 41.79 41.79 41.56 41.66 0.0M
2021-03-31 41.17 41.24 41.04 41.14 0.1M
2021-03-30 41.06 41.12 40.88 41.12 0.1M
2021-03-29 40.85 40.99 40.75 40.79 0.0M
2021-03-26 40.87 41.30 40.69 41.30 0.1M
2021-03-25 39.96 40.04 39.77 39.97 0.1M
2021-03-24 40.11 40.30 40.00 40.00 0.4M
2021-03-23 40.79 40.87 40.60 40.60 0.0M
2021-03-22 41.14 41.29 41.09 41.15 0.1M
2021-03-19 40.82 41.10 40.68 41.10 0.1M
2021-03-18 41.42 41.49 41.15 41.18 0.5M
2021-03-17 41.42 41.61 41.13 41.57 0.0M
2021-03-16 41.14 41.34 41.14 41.29 0.0M
2021-03-15 40.87 41.05 40.83 41.00 0.1M
2021-03-12 41.47 41.63 41.30 41.62 0.0M
2021-03-11 41.65 42.19 41.65 42.15 0.1M
2021-03-10 41.13 41.13 40.58 40.60 0.8M
2021-03-09 40.65 41.39 40.65 41.12 0.1M
2021-03-08 41.19 41.19 40.76 40.84 0.2M
2021-03-05 43.07 43.07 42.29 42.67 0.1M
2021-03-04 43.42 43.48 42.66 42.84 0.1M
2021-03-03 44.29 44.38 44.06 44.06 0.1M
2021-03-02 44.10 44.17 43.89 43.89 0.2M
2021-03-01 44.48 44.81 44.40 44.69 0.2M
2021-02-26 43.97 44.05 43.55 43.70 0.1M
2021-02-25 44.86 44.94 44.10 44.25 0.1M
2021-02-24 45.00 45.37 44.77 45.34 0.1M
2021-02-23 45.95 46.15 45.48 45.98 0.3M
2021-02-22 46.29 46.37 46.13 46.23 0.1M
2021-02-19 48.10 48.17 47.93 47.96 0.2M
2021-02-18 47.68 47.92 47.41 47.92 0.1M
2021-02-17 49.18 49.42 49.10 49.41 0.1M
2021-02-16 49.01 49.33 48.97 49.01 0.2M
2021-02-12 48.63 48.89 48.60 48.70 0.2M
2021-02-11 48.80 48.86 48.66 48.67 0.1M
2021-02-10 48.36 48.57 48.11 48.45 0.2M
2021-02-09 47.29 47.81 47.25 47.81 0.6M
2021-02-08 46.02 46.53 46.00 46.53 0.7M
2021-02-05 45.53 45.53 45.31 45.35 0.1M
2021-02-04 45.40 45.40 45.15 45.38 0.1M
2021-02-03 45.40 45.66 45.32 45.66 0.2M
2021-02-02 45.41 45.42 45.24 45.38 0.1M
2021-02-01 44.38 44.63 44.35 44.62 0.1M
2021-01-29 44.45 44.47 43.87 44.12 0.1M
2021-01-28 44.09 44.65 44.05 44.53 0.1M
2021-01-27 45.13 45.13 44.87 44.95 0.1M
2021-01-26 45.71 45.72 45.55 45.66 0.1M
2021-01-25 46.17 46.17 45.79 46.06 0.1M
2021-01-22 45.68 45.68 45.45 45.54 0.2M
2021-01-21 45.86 45.90 45.65 45.76 0.5M
2021-01-20 45.11 45.20 44.90 45.10 0.4M
2021-01-19 44.73 44.74 44.48 44.55 0.1M
2021-01-15 44.69 44.70 44.42 44.56 0.1M
2021-01-14 45.30 45.30 45.09 45.14 0.1M
2021-01-13 45.83 45.89 45.70 45.74 0.2M
2021-01-12 46.14 46.32 45.92 46.32 0.1M
2021-01-11 44.79 44.86 44.58 44.79 0.0M
2021-01-08 45.44 45.48 45.07 45.35 0.4M
2021-01-07 45.80 45.97 45.56 45.90 0.3M
2021-01-06 45.05 45.21 44.81 44.97 0.1M
2021-01-05 44.68 44.88 44.54 44.88 0.1M
2021-01-04 43.92 44.01 43.43 43.57 0.1M