iShares MSCI China A ETF (CNYA)
BATS: CNYA · Real-Time Price · USD
34.21
+0.47 (1.39%)
Dec 5, 2025, 4:00 PM EST - Market closed
CNYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.09 | 34.21 | 34.08 | 34.21 | 34.21 | 1.39% | 72,030 |
| Dec 4, 2025 | 33.77 | 33.80 | 33.72 | 33.74 | 33.74 | -0.06% | 71,738 |
| Dec 3, 2025 | 33.70 | 33.81 | 33.66 | 33.76 | 33.76 | -0.15% | 7,843 |
| Dec 2, 2025 | 33.95 | 33.99 | 33.81 | 33.81 | 33.81 | -1.28% | 194,430 |
| Dec 1, 2025 | 34.18 | 34.26 | 34.18 | 34.25 | 34.25 | 0.88% | 12,352 |
| Nov 28, 2025 | 33.68 | 33.97 | 33.68 | 33.95 | 33.95 | 1.07% | 29,251 |
| Nov 26, 2025 | 33.47 | 33.63 | 33.47 | 33.59 | 33.59 | 0.24% | 53,726 |
| Nov 25, 2025 | 33.44 | 33.53 | 33.39 | 33.51 | 33.51 | 1.21% | 133,981 |
| Nov 24, 2025 | 32.99 | 33.11 | 32.93 | 33.11 | 33.11 | 0.15% | 11,512 |
| Nov 21, 2025 | 32.98 | 33.13 | 32.80 | 33.06 | 33.06 | -1.20% | 87,149 |
| Nov 20, 2025 | 33.79 | 33.88 | 33.46 | 33.46 | 33.46 | -1.24% | 63,672 |
| Nov 19, 2025 | 33.89 | 33.96 | 33.80 | 33.88 | 33.88 | -0.15% | 16,100 |
| Nov 18, 2025 | 33.85 | 33.97 | 33.79 | 33.93 | 33.93 | 0.12% | 57,155 |
| Nov 17, 2025 | 33.98 | 34.07 | 33.82 | 33.89 | 33.89 | -0.88% | 162,732 |
| Nov 14, 2025 | 34.19 | 34.33 | 34.14 | 34.19 | 34.19 | -1.30% | 17,871 |
| Nov 13, 2025 | 34.76 | 34.80 | 34.58 | 34.64 | 34.64 | 0.61% | 24,773 |
| Nov 12, 2025 | 34.47 | 34.47 | 34.38 | 34.43 | 34.43 | -0.12% | 47,007 |
| Nov 11, 2025 | 34.55 | 34.58 | 34.47 | 34.47 | 34.47 | -0.86% | 20,604 |
| Nov 10, 2025 | 34.81 | 34.83 | 34.68 | 34.77 | 34.77 | 0.49% | 37,498 |
| Nov 7, 2025 | 34.54 | 34.60 | 34.38 | 34.60 | 34.60 | 0.03% | 38,650 |
| Nov 6, 2025 | 34.70 | 34.77 | 34.53 | 34.59 | 34.59 | 0.61% | 144,033 |
| Nov 5, 2025 | 34.12 | 34.38 | 34.12 | 34.38 | 34.38 | 1.21% | 60,325 |
| Nov 4, 2025 | 34.06 | 34.11 | 33.95 | 33.97 | 33.97 | -1.18% | 179,204 |
| Nov 3, 2025 | 34.44 | 34.44 | 34.32 | 34.38 | 34.38 | 0.22% | 78,854 |
| Oct 31, 2025 | 34.36 | 34.38 | 34.23 | 34.30 | 34.30 | -1.72% | 224,189 |
| Oct 30, 2025 | 34.88 | 34.95 | 34.82 | 34.90 | 34.90 | -1.05% | 84,099 |
| Oct 29, 2025 | 35.21 | 35.37 | 35.15 | 35.27 | 35.27 | 0.92% | 63,482 |
| Oct 28, 2025 | 34.79 | 34.96 | 34.78 | 34.95 | 34.95 | - | 92,802 |
| Oct 27, 2025 | 34.90 | 34.98 | 34.85 | 34.95 | 34.95 | 1.36% | 381,050 |
| Oct 24, 2025 | 34.46 | 34.50 | 34.36 | 34.48 | 34.48 | 1.23% | 131,909 |
| Oct 23, 2025 | 33.97 | 34.13 | 33.97 | 34.06 | 34.06 | 0.59% | 81,942 |
| Oct 22, 2025 | 33.86 | 33.90 | 33.72 | 33.86 | 33.86 | -0.06% | 18,698 |
| Oct 21, 2025 | 33.94 | 33.94 | 33.84 | 33.88 | 33.88 | 0.71% | 34,063 |
| Oct 20, 2025 | 33.56 | 33.67 | 33.50 | 33.64 | 33.64 | 0.09% | 43,155 |
| Oct 17, 2025 | 33.45 | 33.65 | 33.45 | 33.61 | 33.61 | -1.21% | 55,004 |
| Oct 16, 2025 | 34.15 | 34.21 | 34.02 | 34.02 | 34.02 | 0.09% | 57,945 |
| Oct 15, 2025 | 33.99 | 34.04 | 33.86 | 33.99 | 33.99 | 1.31% | 118,842 |
| Oct 14, 2025 | 33.36 | 33.68 | 33.33 | 33.55 | 33.55 | -1.15% | 193,989 |
| Oct 13, 2025 | 34.01 | 34.05 | 33.91 | 33.94 | 33.94 | 3.10% | 118,845 |
| Oct 10, 2025 | 34.18 | 34.20 | 32.81 | 32.92 | 32.92 | -4.41% | 216,379 |
| Oct 9, 2025 | 34.73 | 34.77 | 34.39 | 34.44 | 34.44 | 0.67% | 93,288 |
| Oct 8, 2025 | 34.26 | 34.29 | 34.11 | 34.21 | 34.21 | -0.15% | 48,289 |
| Oct 7, 2025 | 34.39 | 34.42 | 34.18 | 34.26 | 34.26 | -0.32% | 29,476 |
| Oct 6, 2025 | 34.26 | 34.38 | 34.22 | 34.37 | 34.37 | -0.06% | 77,513 |
| Oct 3, 2025 | 34.43 | 34.43 | 34.32 | 34.39 | 34.39 | -0.37% | 49,623 |
| Oct 2, 2025 | 34.71 | 34.73 | 34.50 | 34.52 | 34.52 | 0.43% | 76,837 |
| Oct 1, 2025 | 34.29 | 34.42 | 34.29 | 34.37 | 34.37 | 0.09% | 27,211 |
| Sep 30, 2025 | 34.32 | 34.37 | 34.24 | 34.34 | 34.34 | 0.41% | 31,157 |
| Sep 29, 2025 | 34.09 | 34.24 | 34.09 | 34.20 | 34.20 | 1.97% | 77,714 |
| Sep 26, 2025 | 33.54 | 33.59 | 33.45 | 33.54 | 33.54 | -1.00% | 235,071 |
| Sep 25, 2025 | 33.94 | 33.94 | 33.84 | 33.88 | 33.88 | 0.59% | 48,585 |
| Sep 24, 2025 | 33.79 | 33.79 | 33.63 | 33.68 | 33.68 | 0.63% | 66,189 |
| Sep 23, 2025 | 33.64 | 33.64 | 33.46 | 33.47 | 33.47 | -0.59% | 58,877 |
| Sep 22, 2025 | 33.66 | 33.68 | 33.62 | 33.67 | 33.67 | 0.66% | 85,631 |
| Sep 19, 2025 | 33.63 | 33.63 | 33.45 | 33.45 | 33.45 | -0.09% | 56,935 |
| Sep 18, 2025 | 33.52 | 33.52 | 33.41 | 33.48 | 33.48 | -1.41% | 72,876 |
| Sep 17, 2025 | 34.02 | 34.04 | 33.90 | 33.96 | 33.96 | 0.56% | 71,676 |
| Sep 16, 2025 | 33.71 | 33.81 | 33.64 | 33.77 | 33.77 | -0.12% | 43,702 |
| Sep 15, 2025 | 33.89 | 33.89 | 33.78 | 33.81 | 33.81 | 0.63% | 118,120 |
| Sep 12, 2025 | 33.70 | 33.71 | 33.60 | 33.60 | 33.60 | -1.00% | 89,763 |
| Sep 11, 2025 | 33.82 | 34.01 | 33.81 | 33.94 | 33.94 | 3.35% | 692,582 |
| Sep 10, 2025 | 32.98 | 33.00 | 32.79 | 32.84 | 32.84 | -0.30% | 140,544 |
| Sep 9, 2025 | 33.03 | 33.05 | 32.94 | 32.94 | 32.94 | -0.60% | 54,539 |
| Sep 8, 2025 | 33.09 | 33.16 | 33.07 | 33.14 | 33.14 | 0.36% | 60,847 |
| Sep 5, 2025 | 33.03 | 33.10 | 32.94 | 33.02 | 33.02 | 2.45% | 28,239 |
| Sep 4, 2025 | 32.20 | 32.28 | 32.10 | 32.23 | 32.23 | -2.16% | 64,376 |
| Sep 3, 2025 | 33.00 | 33.00 | 32.87 | 32.94 | 32.94 | -0.78% | 60,178 |
| Sep 2, 2025 | 33.00 | 33.21 | 33.00 | 33.20 | 33.20 | -0.81% | 296,001 |
| Aug 29, 2025 | 33.50 | 33.50 | 33.41 | 33.47 | 33.47 | 0.93% | 135,030 |
| Aug 28, 2025 | 32.98 | 33.16 | 32.98 | 33.16 | 33.16 | 2.79% | 57,837 |
| Aug 27, 2025 | 32.30 | 32.32 | 32.24 | 32.26 | 32.26 | -1.98% | 95,123 |
| Aug 26, 2025 | 32.94 | 33.01 | 32.90 | 32.91 | 32.91 | - | 116,481 |
| Aug 25, 2025 | 32.90 | 33.03 | 32.89 | 32.91 | 32.91 | 0.61% | 178,285 |
| Aug 22, 2025 | 32.18 | 32.72 | 32.18 | 32.71 | 32.71 | 3.45% | 220,224 |
| Aug 21, 2025 | 31.58 | 31.66 | 31.58 | 31.62 | 31.62 | -0.38% | 82,015 |
| Aug 20, 2025 | 31.46 | 31.74 | 31.46 | 31.74 | 31.74 | 2.32% | 58,794 |
| Aug 19, 2025 | 31.16 | 31.17 | 31.02 | 31.02 | 31.02 | -0.96% | 53,666 |
| Aug 18, 2025 | 31.31 | 31.33 | 31.25 | 31.32 | 31.32 | 1.13% | 90,706 |
| Aug 15, 2025 | 31.06 | 31.06 | 30.93 | 30.97 | 30.97 | 0.81% | 124,392 |
| Aug 14, 2025 | 30.76 | 30.76 | 30.61 | 30.72 | 30.72 | -0.94% | 57,911 |
| Aug 13, 2025 | 30.95 | 31.02 | 30.95 | 31.01 | 31.01 | 0.91% | 78,809 |
| Aug 12, 2025 | 30.46 | 30.73 | 30.46 | 30.73 | 30.73 | 1.44% | 26,224 |
| Aug 11, 2025 | 30.38 | 30.38 | 30.28 | 30.30 | 30.30 | 0.08% | 42,329 |
| Aug 8, 2025 | 30.22 | 30.30 | 30.20 | 30.27 | 30.27 | -0.10% | 10,000 |
| Aug 7, 2025 | 30.33 | 30.33 | 30.21 | 30.30 | 30.30 | -0.10% | 52,773 |
| Aug 6, 2025 | 30.20 | 30.33 | 30.13 | 30.33 | 30.33 | 0.53% | 141,531 |
| Aug 5, 2025 | 30.13 | 30.17 | 30.09 | 30.17 | 30.17 | 0.90% | 59,979 |
| Aug 4, 2025 | 29.88 | 29.92 | 29.85 | 29.90 | 29.90 | 1.01% | 35,250 |
| Aug 1, 2025 | 29.67 | 29.67 | 29.53 | 29.60 | 29.60 | -0.27% | 55,950 |
| Jul 31, 2025 | 29.77 | 29.77 | 29.67 | 29.68 | 29.68 | -1.85% | 177,465 |
| Jul 30, 2025 | 30.35 | 30.40 | 30.19 | 30.24 | 30.24 | -0.66% | 375,720 |
| Jul 29, 2025 | 30.45 | 30.48 | 30.40 | 30.44 | 30.44 | 0.50% | 108,357 |
| Jul 28, 2025 | 30.39 | 30.39 | 30.24 | 30.29 | 30.29 | -0.07% | 76,370 |
| Jul 25, 2025 | 30.37 | 30.37 | 30.26 | 30.31 | 30.31 | -0.46% | 22,388 |
| Jul 24, 2025 | 30.48 | 30.49 | 30.45 | 30.45 | 30.45 | 0.33% | 33,894 |
| Jul 23, 2025 | 30.32 | 30.37 | 30.29 | 30.35 | 30.35 | -0.05% | 25,008 |
| Jul 22, 2025 | 30.29 | 30.37 | 30.26 | 30.37 | 30.37 | 1.28% | 57,733 |
| Jul 21, 2025 | 29.95 | 30.02 | 29.93 | 29.98 | 29.98 | 0.84% | 26,201 |
| Jul 18, 2025 | 29.86 | 29.86 | 29.69 | 29.73 | 29.73 | 0.44% | 180,825 |
| Jul 17, 2025 | 29.43 | 29.60 | 29.41 | 29.60 | 29.60 | 1.16% | 241,087 |