iShares MSCI China A ETF CNYA
30.83 USD -0.16 (-0.51%)
Regular-session close
30.83 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
30.66 Day range 30.83
30.42 52-week range 38.74
- YTD
- -10.84%
- 1 year
- -11.00%
CNYA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.76 | 30.83 | 30.66 | 30.83 | -0.16 | -0.52% | 16,321 |
| Nov 12, 2026 | 31.04 | 31.10 | 30.96 | 30.99 | -0.26 | -0.83% | 9,300 |
| Nov 11, 2026 | 31.26 | 31.31 | 31.16 | 31.25 | +0.16 | +0.51% | 15,900 |
| Nov 10, 2026 | 31.13 | 31.16 | 31.01 | 31.09 | -0.28 | -0.89% | 9,100 |
| Nov 9, 2026 | 31.11 | 31.47 | 31.11 | 31.37 | +0.42 | +1.36% | 16,300 |
| Nov 6, 2026 | 30.93 | 31.09 | 30.93 | 30.95 | -0.16 | -0.51% | 21,700 |
| Nov 5, 2026 | 31.46 | 31.53 | 30.97 | 31.11 | -0.28 | -0.89% | 60,000 |
| Nov 4, 2026 | 31.19 | 31.47 | 31.15 | 31.39 | +0.91 | +2.99% | 76,400 |
| Nov 3, 2026 | 30.54 | 30.60 | 30.44 | 30.48 | -0.03 | -0.10% | 53,000 |
| Nov 2, 2026 | 30.65 | 30.89 | 30.51 | 30.51 | +0.09 | +0.30% | 109,800 |
| Oct 30, 2026 | 30.61 | 30.61 | 30.37 | 30.42 | -0.51 | -1.65% | 53,000 |
| Oct 29, 2026 | 30.89 | 30.94 | 30.83 | 30.93 | -0.48 | -1.53% | 33,900 |
| Oct 28, 2026 | 31.34 | 31.42 | 31.27 | 31.41 | +0.01 | +0.03% | 48,000 |
| Oct 27, 2026 | 31.41 | 31.46 | 31.32 | 31.40 | -0.28 | -0.88% | 14,600 |
| Oct 26, 2026 | 31.63 | 31.74 | 31.57 | 31.68 | +0.24 | +0.76% | 20,700 |
| Oct 23, 2026 | 31.40 | 31.53 | 31.40 | 31.44 | +0.26 | +0.83% | 34,100 |
| Oct 22, 2026 | 31.36 | 31.40 | 31.18 | 31.18 | -0.65 | -2.04% | 21,800 |
| Oct 21, 2026 | 31.92 | 31.95 | 31.83 | 31.83 | -0.27 | -0.84% | 7,200 |
| Oct 20, 2026 | 32.02 | 32.20 | 31.97 | 32.10 | +0.09 | +0.28% | 25,800 |
| Oct 19, 2026 | 32.08 | 32.12 | 31.98 | 32.01 | +0.21 | +0.66% | 9,000 |
| Oct 16, 2026 | 32.10 | 32.10 | 31.80 | 31.80 | -0.37 | -1.15% | 33,800 |
| Oct 15, 2026 | 32.01 | 32.19 | 32.01 | 32.17 | -0.08 | -0.25% | 26,900 |
| Oct 14, 2026 | 32.50 | 32.50 | 32.18 | 32.25 | -0.67 | -2.04% | 43,000 |
| Oct 13, 2026 | 32.97 | 33.05 | 32.92 | 32.92 | -0.01 | -0.03% | 404,400 |
| Oct 12, 2026 | 33.08 | 33.08 | 32.92 | 32.93 | -0.33 | -0.99% | 32,200 |
| Oct 9, 2026 | 33.38 | 33.41 | 33.24 | 33.26 | +0.14 | +0.42% | 115,000 |
| Oct 8, 2026 | 33.18 | 33.30 | 33.11 | 33.12 | -0.31 | -0.93% | 28,000 |
| Oct 7, 2026 | 33.45 | 33.52 | 33.41 | 33.43 | -0.32 | -0.95% | 17,600 |
| Oct 6, 2026 | 33.69 | 33.76 | 33.58 | 33.75 | +0.07 | +0.21% | 24,300 |
| Oct 5, 2026 | 33.50 | 33.73 | 33.50 | 33.68 | +0.16 | +0.48% | 43,300 |
| Oct 2, 2026 | 33.57 | 33.69 | 33.38 | 33.52 | -0.27 | -0.80% | 91,000 |
| Oct 1, 2026 | 33.61 | 33.82 | 33.51 | 33.79 | +0.09 | +0.27% | 45,800 |
| Sep 30, 2026 | 33.88 | 33.89 | 33.70 | 33.70 | -0.02 | -0.06% | 14,500 |
| Sep 29, 2026 | 33.76 | 33.82 | 33.71 | 33.72 | +0.03 | +0.09% | 79,900 |
| Sep 28, 2026 | 33.68 | 33.76 | 33.61 | 33.69 | -0.65 | -1.89% | 10,200 |
| Sep 25, 2026 | 34.37 | 34.44 | 34.29 | 34.34 | -0.13 | -0.38% | 8,400 |
| Sep 24, 2026 | 34.64 | 34.64 | 34.45 | 34.47 | -0.51 | -1.46% | 37,100 |
| Sep 23, 2026 | 35.10 | 35.10 | 34.98 | 34.98 | -0.58 | -1.63% | 7,600 |
| Sep 22, 2026 | 35.52 | 35.64 | 35.49 | 35.56 | -0.08 | -0.22% | 81,900 |
| Sep 21, 2026 | 35.53 | 35.64 | 35.48 | 35.64 | +0.47 | +1.34% | 23,900 |
| Sep 18, 2026 | 35.06 | 35.22 | 35.00 | 35.17 | +0.35 | +1.01% | 19,400 |
| Sep 17, 2026 | 34.79 | 34.88 | 34.76 | 34.82 | +0.21 | +0.61% | 46,900 |
| Sep 16, 2026 | 34.81 | 34.91 | 34.53 | 34.61 | +0.02 | +0.06% | 24,700 |
| Sep 15, 2026 | 34.61 | 34.68 | 34.52 | 34.59 | -0.09 | -0.26% | 52,000 |
| Sep 14, 2026 | 34.60 | 34.79 | 34.60 | 34.68 | -0.16 | -0.46% | 28,100 |
| Sep 11, 2026 | 34.89 | 34.99 | 34.84 | 34.84 | -0.10 | -0.29% | 18,400 |
| Sep 10, 2026 | 35.08 | 35.12 | 34.90 | 34.94 | -0.32 | -0.91% | 20,800 |
| Sep 9, 2026 | 35.37 | 35.45 | 35.20 | 35.26 | +0.09 | +0.26% | 30,500 |
| Sep 8, 2026 | 35.36 | 35.37 | 35.17 | 35.17 | -0.31 | -0.87% | 65,400 |
| Sep 4, 2026 | 35.27 | 35.48 | 35.27 | 35.48 | -0.01 | -0.03% | 9,300 |
| Sep 3, 2026 | 35.33 | 35.54 | 35.30 | 35.49 | +0.08 | +0.23% | 17,200 |
| Sep 2, 2026 | 35.45 | 35.45 | 35.38 | 35.41 | -0.15 | -0.42% | 3,700 |
| Sep 1, 2026 | 35.77 | 35.77 | 35.56 | 35.56 | -0.45 | -1.25% | 28,000 |
| Aug 31, 2026 | 36.00 | 36.07 | 35.94 | 36.01 | +0.23 | +0.64% | 86,100 |
| Aug 28, 2026 | 35.93 | 35.99 | 35.73 | 35.78 | -0.05 | -0.14% | 12,600 |
| Aug 27, 2026 | 35.98 | 36.07 | 35.83 | 35.83 | +0.28 | +0.79% | 156,600 |
| Aug 26, 2026 | 35.61 | 35.61 | 35.52 | 35.55 | +0.08 | +0.23% | 12,900 |
| Aug 25, 2026 | 35.36 | 35.52 | 35.36 | 35.47 | +0.26 | +0.74% | 40,100 |
| Aug 24, 2026 | 35.36 | 35.38 | 35.21 | 35.21 | -0.60 | -1.68% | 12,100 |
| Aug 21, 2026 | 35.77 | 35.82 | 35.76 | 35.81 | +0.22 | +0.62% | 5,500 |
| Aug 20, 2026 | 35.51 | 35.64 | 35.50 | 35.59 | -0.04 | -0.11% | 10,800 |
| Aug 19, 2026 | 35.82 | 35.82 | 35.60 | 35.63 | -0.72 | -1.98% | 14,700 |
| Aug 18, 2026 | 36.54 | 36.63 | 36.35 | 36.35 | -0.29 | -0.79% | 33,600 |
| Aug 17, 2026 | 36.68 | 36.71 | 36.58 | 36.64 | +0.55 | +1.52% | 20,200 |
| Aug 14, 2026 | 36.20 | 36.24 | 36.09 | 36.09 | -0.15 | -0.41% | 29,000 |
65 days, newest first. Daily bars as drawn on the CNYA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.