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
2023-12-29 25.80 25.90 25.75 25.82 0.1M
2023-12-28 25.66 25.85 25.66 25.75 0.1M
2023-12-27 25.11 25.11 25.02 25.10 0.4M
2023-12-26 25.03 25.06 25.00 25.04 0.1M
2023-12-22 25.14 25.26 25.13 25.20 0.1M
2023-12-21 25.24 25.27 25.15 25.20 0.1M
2023-12-20 24.93 24.93 24.73 24.74 0.1M
2023-12-19 26.28 26.44 26.28 26.39 0.1M
2023-12-18 26.23 26.23 26.13 26.15 0.1M
2023-12-15 26.42 26.42 26.30 26.30 0.2M
2023-12-14 26.58 26.71 26.58 26.64 0.1M
2023-12-13 26.48 26.71 26.37 26.71 0.1M
2023-12-12 26.80 26.80 26.68 26.76 0.0M
2023-12-11 26.72 26.85 26.72 26.83 0.0M
2023-12-08 26.44 26.57 26.44 26.50 0.1M
2023-12-07 26.54 26.62 26.54 26.56 0.5M
2023-12-06 26.59 26.59 26.45 26.46 0.1M
2023-12-05 26.64 26.64 26.50 26.54 0.0M
2023-12-04 27.12 27.14 27.04 27.05 0.1M
2023-12-01 27.23 27.29 27.08 27.27 0.1M
2023-11-30 27.27 27.35 27.17 27.32 0.1M
2023-11-29 27.22 27.35 27.22 27.24 0.0M
2023-11-28 27.44 27.51 27.38 27.51 0.1M
2023-11-27 27.40 27.40 27.33 27.34 0.1M
2023-11-24 27.43 27.62 27.43 27.61 0.0M
2023-11-22 27.60 27.60 27.48 27.50 0.1M
2023-11-21 27.96 27.99 27.84 27.85 0.0M
2023-11-20 27.80 28.01 27.80 27.93 0.1M
2023-11-17 27.61 27.72 27.61 27.63 0.0M
2023-11-16 27.29 27.41 27.27 27.35 0.0M
2023-11-15 27.80 27.92 27.75 27.84 0.0M
2023-11-14 27.54 27.88 27.54 27.88 0.1M
2023-11-13 27.35 27.52 27.35 27.47 0.0M
2023-11-10 27.23 27.30 27.22 27.26 0.0M
2023-11-09 27.49 27.55 27.34 27.36 0.1M
2023-11-08 27.56 27.58 27.49 27.50 0.1M
2023-11-07 27.50 27.65 27.47 27.65 0.2M
2023-11-06 27.66 27.73 27.60 27.60 0.0M
2023-11-03 27.22 27.46 27.22 27.44 0.2M
2023-11-02 27.05 27.08 27.01 27.02 0.0M
2023-11-01 27.06 27.16 27.03 27.15 0.1M
2023-10-31 26.94 27.16 26.91 27.09 0.1M
2023-10-30 27.31 27.31 27.14 27.18 0.1M
2023-10-27 26.94 26.95 26.79 26.82 0.1M
2023-10-26 26.58 26.68 26.56 26.61 0.0M
2023-10-25 26.54 26.55 26.42 26.45 0.0M
2023-10-24 26.46 26.82 26.46 26.79 0.0M
2023-10-23 26.21 26.33 26.19 26.31 0.0M
2023-10-20 26.45 26.53 26.39 26.41 0.1M
2023-10-19 26.70 26.77 26.65 26.66 0.0M
2023-10-18 27.26 27.26 27.02 27.07 0.0M
2023-10-17 27.43 27.49 27.39 27.41 0.0M
2023-10-16 27.48 27.60 27.39 27.59 0.1M
2023-10-13 27.72 27.73 27.63 27.64 0.0M
2023-10-12 28.03 28.03 27.74 27.80 0.2M
2023-10-11 28.10 28.19 28.03 28.08 0.0M
2023-10-10 27.91 28.08 27.91 28.08 0.0M
2023-10-09 27.90 28.05 27.90 28.05 0.1M
2023-10-06 27.71 28.04 27.71 28.01 0.1M
2023-10-05 27.58 27.71 27.58 27.70 0.0M
2023-10-04 27.62 27.64 27.50 27.58 0.0M
2023-10-03 27.75 27.78 27.71 27.76 0.0M
2023-10-02 28.21 28.21 28.04 28.04 0.1M
2023-09-29 28.33 28.39 28.21 28.24 0.0M
2023-09-28 27.99 28.13 27.98 28.07 0.1M
2023-09-27 28.11 28.11 27.99 28.02 0.0M
2023-09-26 27.95 28.04 27.95 27.98 0.0M
2023-09-25 28.01 28.12 28.01 28.09 0.0M
2023-09-22 28.44 28.46 28.35 28.39 0.0M
2023-09-21 27.68 27.79 27.68 27.73 0.0M
2023-09-20 28.20 28.25 28.04 28.04 0.0M
2023-09-19 28.31 28.31 28.17 28.20 0.0M
2023-09-18 28.23 28.35 28.23 28.31 0.0M
2023-09-15 28.28 28.28 28.12 28.12 0.2M
2023-09-14 28.44 28.51 28.33 28.44 0.2M
2023-09-13 28.48 28.52 28.34 28.46 0.1M
2023-09-12 28.48 28.58 28.48 28.55 0.0M
2023-09-11 28.44 28.63 28.44 28.63 0.3M
2023-09-08 28.04 28.09 27.97 28.01 0.0M
2023-09-07 28.17 28.17 28.02 28.07 0.1M
2023-09-06 28.83 28.91 28.69 28.71 0.2M
2023-09-05 28.84 28.94 28.82 28.87 0.1M
2023-09-01 28.99 29.13 28.96 28.96 0.0M
2023-08-31 28.67 28.75 28.60 28.65 0.1M
2023-08-30 28.63 28.84 28.63 28.81 0.1M
2023-08-29 28.71 28.93 28.59 28.92 0.0M
2023-08-28 28.35 28.50 28.35 28.48 0.0M
2023-08-25 28.11 28.12 28.00 28.06 0.1M
2023-08-24 28.09 28.18 28.08 28.16 0.1M
2023-08-23 28.00 28.16 27.98 28.09 0.1M
2023-08-22 28.30 28.38 28.26 28.26 0.1M
2023-08-21 28.31 28.43 28.28 28.38 0.2M
2023-08-18 28.49 28.56 28.42 28.51 0.1M
2023-08-17 28.95 29.04 28.88 28.92 0.1M
2023-08-16 28.62 28.78 28.61 28.64 0.2M
2023-08-15 29.02 29.03 28.88 28.93 0.1M
2023-08-14 29.37 29.39 29.17 29.34 0.5M
2023-08-11 29.60 29.62 29.40 29.44 0.0M
2023-08-10 30.56 30.68 30.37 30.38 0.2M
2023-08-09 30.47 30.48 30.26 30.38 0.0M
2023-08-08 30.34 30.38 30.20 30.38 0.0M
2023-08-07 30.77 30.77 30.54 30.61 0.0M
2023-08-04 31.10 31.12 30.94 30.97 0.0M
2023-08-03 31.00 31.13 30.78 31.04 0.1M
2023-08-02 30.56 30.57 30.41 30.46 0.0M
2023-08-01 30.87 30.88 30.73 30.76 0.0M
2023-07-31 31.13 31.17 31.01 31.10 0.1M
2023-07-28 31.04 31.23 31.03 31.17 0.1M
2023-07-27 30.19 30.19 29.95 29.97 0.0M
2023-07-26 30.25 30.46 30.22 30.44 0.1M
2023-07-25 30.42 30.53 30.31 30.35 0.1M
2023-07-24 29.44 29.78 29.44 29.70 0.0M
2023-07-21 29.49 29.50 29.37 29.37 0.0M
2023-07-20 29.47 29.53 29.37 29.46 0.1M
2023-07-19 29.57 29.62 29.49 29.49 0.1M
2023-07-18 29.89 29.89 29.57 29.65 0.0M
2023-07-17 29.90 29.90 29.71 29.90 0.0M
2023-07-14 30.12 30.17 30.03 30.04 0.1M
2023-07-13 30.08 30.32 30.08 30.27 0.1M
2023-07-12 29.69 29.84 29.69 29.83 0.0M
2023-07-11 29.59 29.66 29.54 29.63 0.1M
2023-07-10 29.36 29.54 29.35 29.48 0.2M
2023-07-07 29.16 29.39 29.16 29.32 0.1M
2023-07-06 29.07 29.16 28.99 29.10 0.2M
2023-07-05 29.34 29.47 29.33 29.37 0.0M
2023-07-03 29.47 29.62 29.47 29.49 0.0M
2023-06-30 29.18 29.28 29.15 29.18 0.2M
2023-06-29 28.92 28.98 28.86 28.88 0.0M
2023-06-28 29.09 29.17 28.99 29.14 0.1M
2023-06-27 29.23 29.35 29.21 29.24 0.1M
2023-06-26 28.95 28.98 28.84 28.86 0.0M
2023-06-23 29.09 29.18 29.04 29.08 0.0M
2023-06-22 29.35 29.44 29.35 29.40 0.1M
2023-06-21 29.50 29.58 29.49 29.57 0.0M
2023-06-20 29.96 30.05 29.86 29.89 0.1M
2023-06-16 30.58 30.62 30.46 30.47 0.5M
2023-06-15 30.20 30.44 30.20 30.44 0.0M
2023-06-14 29.75 29.89 29.71 29.79 0.1M
2023-06-13 29.87 29.87 29.55 29.59 0.7M
2023-06-12 29.69 29.69 29.60 29.63 0.1M
2023-06-09 29.55 29.63 29.52 29.52 0.1M
2023-06-08 29.52 29.61 29.47 29.59 0.1M
2023-06-07 29.39 29.48 29.15 29.27 0.3M
2023-06-06 29.50 29.69 29.47 29.63 0.3M
2023-06-05 29.79 29.93 29.79 29.92 0.2M
2023-06-02 30.17 30.33 30.12 30.15 0.1M
2023-06-01 29.60 29.83 29.60 29.80 0.1M
2023-05-31 29.47 29.62 29.34 29.59 0.4M
2023-05-30 29.97 29.97 29.66 29.69 0.1M
2023-05-26 30.09 30.22 30.09 30.10 0.1M
2023-05-25 30.11 30.11 29.90 29.93 0.1M
2023-05-24 30.20 30.21 30.04 30.08 0.0M
2023-05-23 30.68 30.68 30.51 30.52 0.0M
2023-05-22 31.04 31.20 31.04 31.10 0.0M
2023-05-19 31.08 31.10 30.99 31.10 0.0M
2023-05-18 30.99 30.99 30.86 30.91 0.0M
2023-05-17 31.10 31.24 31.10 31.21 0.0M
2023-05-16 31.45 31.53 31.35 31.41 0.0M
2023-05-15 31.77 31.89 31.66 31.88 0.1M
2023-05-12 31.34 31.34 31.08 31.11 0.0M
2023-05-11 31.72 31.76 31.65 31.73 0.2M
2023-05-10 31.90 31.91 31.78 31.88 0.1M
2023-05-09 32.00 32.13 32.00 32.07 0.0M
2023-05-08 32.31 32.40 32.29 32.31 0.0M
2023-05-05 31.99 32.12 31.96 32.09 0.0M
2023-05-04 31.98 32.21 31.98 32.17 0.0M
2023-05-03 31.99 31.99 31.87 31.92 0.0M
2023-05-02 31.97 31.97 31.74 31.82 0.1M
2023-05-01 32.01 32.20 31.98 32.00 0.0M
2023-04-28 32.15 32.26 32.13 32.26 0.3M
2023-04-27 31.77 31.97 31.77 31.96 0.0M
2023-04-26 31.61 31.71 31.51 31.51 0.1M
2023-04-25 31.51 31.51 31.28 31.35 0.1M
2023-04-24 31.98 31.98 31.73 31.89 0.0M
2023-04-21 32.32 32.32 32.09 32.20 0.1M
2023-04-20 33.00 33.06 32.88 32.91 0.0M
2023-04-19 33.17 33.17 32.99 33.05 0.0M
2023-04-18 33.42 33.55 33.37 33.39 0.1M
2023-04-17 33.35 33.42 33.28 33.34 0.1M
2023-04-14 32.96 33.07 32.85 32.95 0.0M
2023-04-13 32.93 33.04 32.89 33.01 0.0M
2023-04-12 32.92 33.03 32.78 32.81 0.0M
2023-04-11 33.04 33.05 32.94 32.95 0.0M
2023-04-10 32.96 33.02 32.96 33.00 0.0M
2023-04-06 32.93 33.14 32.93 33.14 0.1M
2023-04-05 33.23 33.23 32.94 33.06 0.1M
2023-04-04 32.99 33.16 32.98 33.16 0.0M
2023-04-03 32.99 33.10 32.94 33.08 0.1M
2023-03-31 32.77 32.86 32.61 32.67 0.1M
2023-03-30 32.76 32.78 32.64 32.72 0.0M
2023-03-29 32.34 32.39 32.24 32.34 0.0M
2023-03-28 32.39 32.45 32.36 32.40 0.1M
2023-03-27 32.21 32.34 32.21 32.32 0.0M
2023-03-24 32.45 32.54 32.43 32.54 0.0M
2023-03-23 32.81 32.99 32.62 32.71 0.0M
2023-03-22 32.17 32.57 32.17 32.25 0.2M
2023-03-21 32.29 32.29 32.03 32.17 0.1M
2023-03-20 31.83 31.95 31.83 31.89 0.0M
2023-03-17 31.82 31.89 31.67 31.68 0.1M
2023-03-16 31.74 31.89 31.60 31.89 0.1M
2023-03-15 31.93 32.00 31.79 31.98 0.0M
2023-03-14 32.40 32.46 32.28 32.40 0.0M
2023-03-13 32.14 32.58 32.14 32.45 0.2M
2023-03-10 31.88 32.14 31.86 31.96 0.1M
2023-03-09 32.11 32.11 31.77 31.86 0.1M
2023-03-08 32.45 32.45 32.19 32.22 0.0M
2023-03-07 32.34 32.45 32.04 32.08 0.0M
2023-03-06 33.03 33.08 32.75 32.83 0.1M
2023-03-03 33.32 33.43 33.24 33.39 0.0M
2023-03-02 33.18 33.32 33.06 33.27 0.1M
2023-03-01 33.42 33.58 33.38 33.46 0.1M
2023-02-28 32.60 32.80 32.60 32.64 0.0M
2023-02-27 32.57 32.70 32.51 32.51 0.4M
2023-02-24 32.46 32.46 32.14 32.22 0.1M
2023-02-23 33.30 33.34 32.97 33.08 0.0M
2023-02-22 33.34 33.34 33.11 33.19 0.0M
2023-02-21 33.36 33.59 33.33 33.37 0.0M
2023-02-17 32.74 32.75 32.57 32.70 0.1M
2023-02-16 33.12 33.30 33.03 33.17 0.1M
2023-02-15 33.69 33.71 33.60 33.71 0.0M
2023-02-14 33.99 34.10 33.84 33.95 0.1M
2023-02-13 34.03 34.20 33.91 34.15 0.1M
2023-02-10 33.75 33.75 33.48 33.52 0.0M
2023-02-09 34.13 34.17 33.92 34.02 0.0M
2023-02-08 33.53 33.55 33.34 33.45 0.1M
2023-02-07 33.61 33.70 33.48 33.70 0.0M
2023-02-06 33.50 33.63 33.31 33.56 0.2M
2023-02-03 34.20 34.20 33.66 33.66 0.2M
2023-02-02 34.96 34.97 34.44 34.50 0.2M
2023-02-01 34.69 35.17 34.65 34.98 0.1M
2023-01-31 34.53 34.55 34.35 34.52 0.1M
2023-01-30 34.82 34.88 34.70 34.74 0.1M
2023-01-27 35.45 35.45 35.17 35.37 0.1M
2023-01-26 35.29 35.47 35.27 35.38 0.1M
2023-01-25 34.88 35.05 34.75 35.05 0.1M
2023-01-24 34.84 34.86 34.68 34.79 0.1M
2023-01-23 34.80 34.95 34.71 34.83 0.2M
2023-01-20 34.46 34.62 34.32 34.59 0.2M
2023-01-19 34.19 34.32 34.18 34.30 0.1M
2023-01-18 34.22 34.26 33.96 33.96 0.1M
2023-01-17 34.06 34.14 33.99 34.10 0.1M
2023-01-13 33.86 34.02 33.83 33.97 0.1M
2023-01-12 33.40 33.57 33.25 33.52 0.1M
2023-01-11 33.22 33.34 33.16 33.32 0.4M
2023-01-10 33.22 33.28 33.09 33.27 0.0M
2023-01-09 33.21 33.32 33.12 33.14 0.1M
2023-01-06 32.68 32.95 32.55 32.95 0.1M
2023-01-05 32.25 32.35 32.12 32.34 0.1M
2023-01-04 31.77 31.99 31.63 31.98 0.1M
2023-01-03 31.56 31.73 31.48 31.50 0.0M