iShares MSCI China A UCITS ETF USD (Acc)

CNYA
🏛️ mexico →
102.20
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
2022-12-23 90.87 90.87 90.87 90.87 0.1M
2022-12-22 90.47 90.47 90.47 90.47 0.1M
2022-12-20 92.68 92.68 92.68 92.68 0.0M
2022-12-19 93.27 93.27 93.27 93.27 0.0M
2022-12-13 98.58 98.58 93.70 93.70 0.0M
2022-12-01 92.18 92.18 92.18 92.18 0.0M
2022-11-11 84.34 84.34 84.34 84.34 0.0M
2022-11-03 84.34 84.34 84.34 84.34 0.1M
2022-10-28 84.84 84.84 84.68 84.68 0.0M
2022-10-25 86.66 86.66 85.03 85.03 0.0M
2022-10-20 89.22 89.22 89.22 89.22 3.3M
2022-10-19 88.39 88.39 88.39 88.39 0.0M
2022-10-12 88.71 88.71 88.71 88.71 0.0M
2022-10-10 88.70 88.70 88.70 88.70 0.0M
2022-10-06 94.58 94.58 94.58 94.58 0.0M
2022-10-05 95.65 95.65 95.65 95.65 0.0M
2022-10-04 93.44 93.44 92.80 92.80 0.0M
2022-09-30 92.95 92.95 92.95 92.95 0.0M
2022-09-29 92.97 92.97 92.97 92.97 0.0M
2022-09-21 93.95 93.95 93.95 93.95 0.0M
2022-09-20 95.55 95.55 95.55 95.55 0.0M
2022-09-19 94.21 97.05 94.21 97.05 0.0M
2022-09-12 100.09 100.09 100.09 100.09 0.0M
2022-09-07 99.89 99.89 99.89 99.89 0.0M
2022-09-02 100.00 100.00 100.00 100.00 0.0M
2022-08-31 100.45 100.45 100.45 100.45 0.0M
2022-08-30 98.87 98.87 98.00 98.00 0.0M
2022-08-25 103.02 103.02 103.02 103.02 0.0M
2022-08-23 103.02 103.02 103.02 103.02 0.0M
2022-08-18 105.01 105.01 104.87 104.87 0.0M
2022-08-15 104.65 104.91 103.98 103.98 1.2M
2022-08-11 106.70 106.70 106.70 106.70 0.1M
2022-08-10 106.42 106.42 106.42 106.42 0.0M
2022-08-09 106.37 106.51 106.37 106.51 0.1M
2022-08-03 105.73 105.73 105.73 105.73 0.0M
2022-08-01 105.73 105.73 105.73 105.73 0.0M
2022-07-29 106.71 106.71 106.71 106.71 0.1M
2022-07-25 110.34 110.34 108.84 108.97 0.1M
2022-07-20 110.70 110.70 110.70 110.70 0.0M
2022-07-18 108.54 110.42 108.27 110.42 0.1M
2022-07-14 113.42 113.42 113.42 113.42 0.1M
2022-07-13 112.61 114.00 111.97 114.00 0.3M
2022-07-08 114.10 114.10 114.10 114.10 0.0M
2022-07-07 116.35 116.35 116.35 116.35 0.0M
2022-07-05 116.35 116.35 116.35 116.35 0.4M
2022-06-30 112.61 112.61 112.61 112.61 0.0M
2022-06-28 112.57 112.57 110.19 110.67 0.0M
2022-06-27 111.41 111.41 111.41 111.41 0.0M
2022-06-24 108.61 110.44 108.61 110.44 0.0M
2022-06-23 107.80 108.61 107.80 108.61 0.0M
2022-06-22 107.80 107.80 107.80 107.80 0.0M
2022-06-21 111.33 112.00 108.42 108.42 0.0M
2022-06-15 112.61 112.61 112.61 112.61 0.0M
2022-06-14 106.59 106.59 106.59 106.59 0.0M
2022-06-13 103.45 103.63 103.45 103.63 0.0M
2022-06-10 106.00 106.00 106.00 106.00 0.0M
2022-06-09 102.71 102.71 102.71 102.71 1.1M
2022-06-06 101.11 104.65 101.11 101.36 0.0M
2022-05-26 98.37 98.37 98.35 98.35 0.0M
2022-05-25 99.10 99.10 97.88 97.88 0.0M
2022-05-24 96.30 96.30 96.30 96.30 0.0M
2022-05-10 94.22 94.22 94.22 94.22 0.0M
2022-05-09 97.87 97.87 97.87 97.87 0.0M
2022-05-03 100.51 100.51 100.48 100.48 0.0M
2022-05-02 101.65 101.65 101.65 101.65 0.0M
2022-04-29 103.38 103.38 103.38 103.38 0.0M
2022-04-26 97.53 97.53 93.54 93.54 0.0M
2022-04-25 100.82 100.82 100.82 100.82 0.0M
2022-04-22 104.15 104.15 104.15 104.15 0.0M
2022-04-21 103.82 103.82 103.61 103.61 0.0M
2022-04-19 106.28 106.28 106.28 106.28 0.0M
2022-04-18 109.49 109.49 109.49 109.49 0.0M
2022-04-12 107.35 107.35 107.35 107.35 0.0M
2022-04-08 111.00 111.00 110.71 110.71 0.0M
2022-04-05 110.71 110.71 110.71 110.71 0.0M
2022-04-04 110.38 110.38 110.38 110.38 0.2M
2022-03-31 108.76 108.76 108.76 108.76 0.0M
2022-03-30 110.37 110.37 110.32 110.32 0.0M
2022-03-29 108.46 108.46 108.46 108.46 0.0M
2022-03-28 110.00 110.00 108.85 109.98 0.0M
2022-03-25 110.00 110.55 110.00 110.55 0.0M
2022-03-23 111.94 111.94 111.94 111.94 0.0M
2022-03-22 114.60 114.60 114.60 114.60 0.0M
2022-03-17 119.39 119.39 118.00 118.00 0.0M
2022-03-16 110.50 110.50 110.50 110.50 0.0M
2022-03-15 110.00 110.00 110.00 110.00 0.0M
2022-03-14 115.29 115.29 115.29 115.29 0.0M
2022-03-11 122.00 122.00 122.00 122.00 0.0M
2022-03-10 114.34 114.34 114.34 114.34 0.0M
2022-03-09 122.31 122.31 122.31 122.31 0.0M
2022-03-08 123.00 123.00 123.00 123.00 0.0M
2022-03-04 122.50 122.50 122.50 122.50 0.0M
2022-03-02 123.75 123.75 123.75 123.75 0.0M
2022-03-01 123.75 123.75 123.75 123.75 0.0M
2022-02-22 121.84 125.84 121.84 125.84 0.0M
2022-02-11 124.14 124.14 123.60 123.60 0.0M
2022-02-10 124.99 124.99 124.99 124.99 0.0M
2022-02-09 123.90 125.00 123.90 125.00 0.0M
2022-02-08 125.00 125.35 125.00 125.35 0.0M
2022-02-03 123.18 125.43 123.18 125.43 0.1M
2022-02-02 127.74 127.74 127.74 127.74 0.0M
2022-01-19 127.74 127.74 127.74 127.74 0.0M
2022-01-17 127.06 127.06 127.06 127.06 0.0M
2022-01-13 128.10 128.10 128.10 128.10 0.0M
2022-01-07 128.08 128.21 128.08 128.21 0.0M