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
2022-12-30 31.30 31.45 31.17 31.22 0.1M
2022-12-29 31.11 31.19 31.02 31.19 0.2M
2022-12-28 31.07 31.12 30.80 30.83 0.2M
2022-12-27 31.20 31.37 31.18 31.34 0.1M
2022-12-23 30.45 30.45 30.34 30.39 0.0M
2022-12-22 30.61 30.61 30.25 30.32 0.2M
2022-12-21 30.75 30.84 30.67 30.73 0.2M
2022-12-20 30.66 30.85 30.66 30.80 0.5M
2022-12-19 31.33 31.33 30.96 31.04 0.1M
2022-12-16 31.56 31.69 31.51 31.57 0.9M
2022-12-15 31.90 31.95 31.50 31.62 0.1M
2022-12-14 31.87 31.95 31.65 31.83 0.1M
2022-12-13 32.11 32.14 31.70 31.72 0.2M
2022-12-12 32.53 32.53 32.30 32.47 0.1M
2022-12-09 32.96 32.96 32.55 32.57 0.4M
2022-12-08 32.88 32.98 32.37 32.68 5.8M
2022-12-07 32.71 32.77 32.57 32.73 0.0M
2022-12-06 32.80 32.82 32.61 32.82 0.4M
2022-12-05 32.68 32.68 32.40 32.47 0.1M
2022-12-02 31.63 32.37 31.63 32.30 0.1M
2022-12-01 32.07 32.10 31.89 31.91 0.1M
2022-11-30 31.87 32.13 31.72 32.13 0.2M
2022-11-29 31.01 31.39 30.98 31.39 0.3M
2022-11-28 29.98 30.22 29.95 30.00 0.1M
2022-11-25 30.28 30.35 30.21 30.21 0.0M
2022-11-23 30.52 30.62 30.49 30.59 0.1M
2022-11-22 30.56 30.69 30.56 30.59 0.1M
2022-11-21 30.50 30.53 30.37 30.51 0.0M
2022-11-18 30.94 30.96 30.84 30.93 0.0M
2022-11-17 30.72 31.03 30.67 31.01 0.1M
2022-11-16 31.33 31.37 31.14 31.20 0.1M
2022-11-15 31.85 31.96 31.73 31.88 0.1M
2022-11-14 31.17 31.22 30.97 31.11 0.0M
2022-11-11 31.11 31.37 31.11 31.23 0.1M
2022-11-10 30.35 30.66 30.22 30.63 0.0M
2022-11-09 29.83 29.88 29.52 29.52 0.1M
2022-11-08 30.11 30.25 29.99 30.16 0.1M
2022-11-07 30.43 30.50 30.24 30.32 0.1M
2022-11-04 30.62 30.94 30.47 30.87 0.1M
2022-11-03 28.72 29.08 28.72 29.04 0.1M
2022-11-02 29.00 29.20 28.81 28.85 0.0M
2022-11-01 28.76 28.88 28.60 28.65 0.0M
2022-10-31 27.75 27.82 27.68 27.70 0.0M
2022-10-28 28.27 28.29 28.16 28.26 0.0M
2022-10-27 28.98 29.11 28.85 28.90 0.3M
2022-10-26 29.27 29.74 29.27 29.66 0.1M
2022-10-25 28.66 28.90 28.66 28.83 0.0M
2022-10-24 28.70 28.82 28.58 28.72 0.4M
2022-10-21 29.84 30.19 29.84 30.18 0.0M
2022-10-20 30.05 30.34 29.96 29.99 0.1M
2022-10-19 29.96 29.99 29.81 29.88 0.1M
2022-10-18 30.87 30.87 30.47 30.58 0.1M
2022-10-17 30.86 31.08 30.86 30.95 0.1M
2022-10-14 30.69 30.77 30.46 30.51 0.1M
2022-10-13 29.68 30.38 29.65 30.28 0.2M
2022-10-12 30.02 30.17 30.02 30.10 0.1M
2022-10-11 29.93 30.10 29.80 29.94 0.3M
2022-10-10 30.09 30.14 29.80 29.93 0.2M
2022-10-07 31.40 31.45 31.08 31.12 0.0M
2022-10-06 31.88 31.88 31.74 31.76 0.0M
2022-10-05 31.95 32.09 31.80 32.00 0.1M
2022-10-04 31.32 31.80 31.30 31.76 0.1M
2022-10-03 30.52 30.78 30.41 30.75 0.0M
2022-09-30 30.61 30.78 30.58 30.63 0.1M
2022-09-29 30.95 31.14 30.84 31.10 0.2M
2022-09-28 30.76 31.14 30.58 31.04 0.1M
2022-09-27 31.26 31.32 31.02 31.11 0.1M
2022-09-26 30.88 31.01 30.75 30.79 0.0M
2022-09-23 30.98 31.09 30.85 30.95 0.1M
2022-09-22 31.70 31.70 31.47 31.49 0.1M
2022-09-21 31.86 31.91 31.60 31.63 0.0M
2022-09-20 32.15 32.15 32.00 32.02 0.1M
2022-09-19 32.04 32.23 32.04 32.23 0.1M
2022-09-16 32.18 32.21 32.01 32.21 0.1M
2022-09-15 33.00 33.10 32.82 32.82 0.0M
2022-09-14 33.69 33.69 33.53 33.56 0.0M
2022-09-13 33.49 33.73 33.39 33.45 0.1M
2022-09-12 34.01 34.13 33.94 34.09 0.0M
2022-09-09 33.88 34.00 33.85 33.93 0.0M
2022-09-08 33.38 33.52 33.35 33.48 0.0M
2022-09-07 33.40 33.70 33.40 33.70 0.0M
2022-09-06 33.38 33.45 33.25 33.32 0.1M
2022-09-02 33.38 33.50 33.22 33.23 0.1M
2022-09-01 33.75 33.77 33.53 33.66 0.0M
2022-08-31 33.97 33.97 33.72 33.74 0.2M
2022-08-30 33.92 34.00 33.64 33.76 0.4M
2022-08-29 34.13 34.22 34.05 34.08 0.0M
2022-08-26 34.71 34.80 34.23 34.25 0.1M
2022-08-25 34.61 34.87 34.58 34.82 0.1M
2022-08-24 34.35 34.49 34.28 34.35 0.1M
2022-08-23 35.04 35.30 35.04 35.17 0.2M
2022-08-22 35.00 35.01 34.93 34.95 0.0M
2022-08-19 34.91 35.00 34.72 34.78 0.0M
2022-08-18 35.38 35.46 35.32 35.37 0.0M
2022-08-17 35.64 35.74 35.57 35.68 0.0M
2022-08-16 35.29 35.51 35.29 35.49 0.0M
2022-08-15 35.34 35.54 35.34 35.37 0.1M
2022-08-12 35.51 35.81 35.51 35.80 0.1M
2022-08-11 35.69 36.00 35.63 35.71 0.1M
2022-08-10 35.21 35.36 35.17 35.28 0.0M
2022-08-09 35.37 35.37 35.24 35.28 0.1M
2022-08-08 35.20 35.30 35.11 35.24 0.1M
2022-08-05 34.89 35.13 34.89 35.12 0.1M
2022-08-04 34.64 34.83 34.64 34.77 0.0M
2022-08-03 34.44 34.53 34.35 34.47 0.1M
2022-08-02 34.57 34.94 34.53 34.67 0.2M
2022-08-01 35.23 35.23 34.90 35.06 0.2M
2022-07-29 35.16 35.28 35.06 35.27 0.1M
2022-07-28 35.81 35.81 35.54 35.78 0.2M
2022-07-27 35.78 35.94 35.66 35.90 0.3M
2022-07-26 35.83 35.83 35.58 35.59 0.1M
2022-07-25 35.61 35.65 35.53 35.60 0.0M
2022-07-22 35.71 35.84 35.51 35.59 0.1M
2022-07-21 35.64 35.84 35.64 35.79 0.2M
2022-07-20 36.15 36.20 35.94 36.02 0.2M
2022-07-19 36.22 36.24 36.14 36.17 0.3M
2022-07-18 36.38 36.38 36.04 36.04 0.1M
2022-07-15 35.68 35.75 35.43 35.73 0.1M
2022-07-14 36.14 36.32 35.89 36.29 0.1M
2022-07-13 36.10 36.41 36.03 36.27 0.2M
2022-07-12 36.21 36.40 36.17 36.21 0.1M
2022-07-11 36.68 36.71 36.50 36.51 0.5M
2022-07-08 37.53 37.67 37.38 37.61 0.1M
2022-07-07 37.65 37.93 37.61 37.61 0.1M
2022-07-06 37.43 37.45 37.22 37.32 0.2M
2022-07-05 37.42 37.92 37.41 37.92 0.2M
2022-07-01 37.74 37.97 37.68 37.94 0.1M
2022-06-30 37.90 38.06 37.77 38.05 0.1M
2022-06-29 37.45 37.47 37.23 37.28 0.2M
2022-06-28 37.86 37.90 37.51 37.57 0.3M
2022-06-27 37.64 37.64 37.48 37.50 0.1M
2022-06-24 37.21 37.40 37.15 37.36 0.4M
2022-06-23 36.73 36.85 36.62 36.74 0.1M
2022-06-22 36.06 36.22 35.99 36.06 0.1M
2022-06-21 36.53 36.73 36.48 36.69 0.3M
2022-06-17 36.41 36.54 36.16 36.42 0.1M
2022-06-16 35.72 35.91 35.46 35.80 0.3M
2022-06-15 35.98 36.52 35.91 36.42 0.2M
2022-06-14 35.22 35.45 35.22 35.32 0.2M
2022-06-13 34.86 35.04 34.58 34.62 0.0M
2022-06-10 35.60 35.60 35.25 35.25 0.0M
2022-06-09 35.21 35.21 34.88 34.97 0.1M
2022-06-08 35.70 35.77 35.57 35.67 0.1M
2022-06-07 35.49 35.73 35.31 35.71 0.2M
2022-06-06 35.60 35.60 35.20 35.22 2.3M
2022-06-03 35.11 35.14 34.86 34.90 0.0M
2022-06-02 34.64 35.14 34.59 35.14 0.2M
2022-06-01 34.68 34.68 34.11 34.22 0.2M
2022-05-31 34.70 34.70 34.45 34.47 0.1M
2022-05-27 33.65 33.70 33.58 33.67 0.2M
2022-05-26 33.32 33.49 33.21 33.43 0.0M
2022-05-25 33.28 33.40 33.20 33.33 0.0M
2022-05-24 33.48 33.48 33.22 33.32 0.0M
2022-05-23 34.16 34.30 34.14 34.26 0.0M
2022-05-20 34.17 34.27 33.88 34.13 0.1M
2022-05-19 33.25 33.58 33.25 33.57 0.3M
2022-05-18 33.03 33.04 32.54 32.57 0.1M
2022-05-17 33.16 33.32 33.06 33.23 0.0M
2022-05-16 32.63 32.71 32.54 32.62 0.2M
2022-05-13 32.72 32.93 32.66 32.88 0.0M
2022-05-12 32.26 32.70 32.25 32.46 0.1M
2022-05-11 32.84 32.95 32.58 32.60 0.1M
2022-05-10 32.24 32.27 31.98 32.19 0.0M
2022-05-09 31.72 32.05 31.57 31.66 0.2M
2022-05-06 32.20 32.45 32.02 32.30 0.2M
2022-05-05 33.19 33.27 32.48 32.68 0.2M
2022-05-04 33.17 33.59 32.99 33.53 0.1M
2022-05-03 33.25 33.48 33.19 33.47 0.4M
2022-05-02 32.77 33.02 32.75 33.02 0.0M
2022-04-29 33.31 33.44 33.10 33.11 0.1M
2022-04-28 32.65 32.65 32.23 32.60 1.2M
2022-04-27 32.55 32.82 32.55 32.69 0.3M
2022-04-26 31.73 31.73 31.31 31.31 0.4M
2022-04-25 31.95 32.01 31.59 31.91 0.6M
2022-04-22 34.01 34.08 33.76 33.89 0.1M
2022-04-21 34.36 34.36 33.91 33.97 0.1M
2022-04-20 35.28 35.28 34.98 34.99 0.3M
2022-04-19 35.83 35.99 35.72 35.75 2.6M
2022-04-18 36.31 36.42 36.27 36.35 0.0M
2022-04-14 36.55 36.55 36.38 36.45 0.1M
2022-04-13 35.98 36.39 35.98 36.35 0.1M
2022-04-12 36.41 36.50 36.26 36.26 0.1M
2022-04-11 36.01 36.02 35.64 35.69 0.1M
2022-04-08 36.91 37.02 36.81 36.87 0.9M
2022-04-07 36.82 36.87 36.69 36.79 0.1M
2022-04-06 37.19 37.24 36.97 37.06 0.1M
2022-04-05 37.68 37.68 37.11 37.13 0.1M
2022-04-04 37.60 37.71 37.52 37.65 0.1M
2022-04-01 37.75 37.75 37.44 37.60 0.1M
2022-03-31 37.07 37.15 36.90 36.90 0.1M
2022-03-30 37.41 37.50 37.34 37.38 0.1M
2022-03-29 36.51 36.60 36.42 36.56 0.1M
2022-03-28 36.51 36.51 36.31 36.49 0.1M
2022-03-25 36.72 36.77 36.60 36.71 0.1M
2022-03-24 37.22 37.43 37.22 37.40 0.1M
2022-03-23 37.22 37.59 37.22 37.48 0.1M
2022-03-22 37.57 37.75 37.49 37.62 0.1M
2022-03-21 37.72 37.72 37.31 37.53 0.2M
2022-03-18 37.28 38.01 37.20 38.01 0.2M
2022-03-17 37.13 37.33 36.86 37.31 0.1M
2022-03-16 37.35 38.24 37.33 37.90 0.2M
2022-03-15 34.62 35.16 34.30 34.55 0.8M
2022-03-14 36.46 36.56 35.86 35.87 1.8M
2022-03-11 38.00 38.07 37.50 37.58 0.1M
2022-03-10 37.75 37.90 37.58 37.70 0.1M
2022-03-09 37.72 37.75 37.53 37.72 0.1M
2022-03-08 37.90 38.08 37.60 37.83 0.1M
2022-03-07 38.79 38.81 38.31 38.39 0.1M
2022-03-04 39.64 39.79 39.56 39.79 0.1M
2022-03-03 40.34 40.34 40.13 40.17 0.1M
2022-03-02 40.78 40.85 40.63 40.75 0.1M
2022-03-01 40.74 40.95 40.72 40.85 0.1M
2022-02-28 40.67 41.02 40.67 40.99 0.1M
2022-02-25 40.53 40.90 40.46 40.86 0.1M
2022-02-24 39.75 40.42 39.47 40.42 1.6M
2022-02-23 40.84 40.87 40.58 40.59 0.1M
2022-02-22 40.32 40.44 40.16 40.26 0.1M
2022-02-18 40.86 40.87 40.69 40.75 0.1M
2022-02-17 40.59 40.63 40.46 40.50 0.1M
2022-02-16 40.60 40.68 40.40 40.62 0.3M
2022-02-15 40.48 40.50 40.28 40.44 0.1M
2022-02-14 39.67 39.71 39.48 39.62 0.1M
2022-02-11 40.08 40.16 39.59 39.67 0.1M
2022-02-10 40.41 40.67 40.38 40.52 0.1M
2022-02-09 40.63 40.72 40.49 40.60 0.6M
2022-02-08 40.22 40.30 40.18 40.28 0.1M
2022-02-07 40.28 40.38 40.21 40.28 0.1M
2022-02-04 40.10 40.31 40.09 40.18 0.1M
2022-02-03 40.12 40.27 40.03 40.05 0.2M
2022-02-02 40.46 40.49 40.19 40.23 0.1M
2022-02-01 40.19 40.25 40.10 40.18 0.3M
2022-01-31 39.90 40.24 39.75 40.19 0.1M
2022-01-28 39.71 39.84 39.46 39.80 0.1M
2022-01-27 40.58 40.63 40.21 40.25 0.4M
2022-01-26 41.59 41.75 41.08 41.14 0.2M
2022-01-25 41.03 41.26 40.89 41.11 0.2M
2022-01-24 41.76 41.95 41.42 41.84 0.1M
2022-01-21 41.95 42.01 41.70 41.73 0.1M
2022-01-20 42.39 42.61 42.28 42.32 0.1M
2022-01-19 42.20 42.24 42.00 42.00 0.1M
2022-01-18 42.05 42.30 41.98 42.25 0.2M
2022-01-14 41.60 41.63 41.44 41.59 0.1M
2022-01-13 41.94 41.94 41.61 41.62 0.1M
2022-01-12 42.57 42.86 42.54 42.82 0.2M
2022-01-11 41.94 42.08 41.82 42.07 0.1M
2022-01-10 42.21 42.25 42.08 42.23 0.1M
2022-01-07 42.04 42.25 41.93 42.25 0.1M
2022-01-06 42.26 42.31 42.14 42.22 0.2M
2022-01-05 42.91 42.91 42.36 42.39 0.4M
2022-01-04 43.22 43.30 43.00 43.04 0.1M
2022-01-03 43.60 43.60 43.41 43.54 0.0M