iShares MSCI China A ETF (CNYA)

BATS: CNYA · Real-Time Price · USD

36.25

-0.16 (-0.43%)

At close: Apr 28, 2026, 4:00 PM EDT

36.25

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

CNYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.20	36.27	36.16	36.25	36.25	-0.43%	31,851
Apr 27, 2026	36.42	36.46	36.36	36.41	36.41	-0.24%	11,103
Apr 24, 2026	36.44	36.50	36.33	36.50	36.50	-0.34%	27,118
Apr 23, 2026	36.56	36.70	36.53	36.62	36.62	-0.19%	17,384
Apr 22, 2026	36.56	36.70	36.56	36.69	36.69	1.89%	18,889
Apr 21, 2026	36.36	36.38	36.01	36.01	36.01	-1.45%	24,625
Apr 20, 2026	36.48	36.56	36.46	36.54	36.54	0.22%	11,171
Apr 17, 2026	36.32	36.61	36.32	36.46	36.46	1.19%	24,920
Apr 16, 2026	36.20	36.23	36.01	36.03	36.03	-0.30%	18,064
Apr 15, 2026	35.88	36.14	35.85	36.14	36.14	-0.41%	267,539
Apr 14, 2026	36.04	36.29	36.04	36.29	36.29	1.51%	13,872
Apr 13, 2026	35.42	35.75	35.37	35.75	35.75	1.33%	26,017
Apr 10, 2026	35.34	35.40	35.27	35.28	35.28	1.23%	162,975
Apr 9, 2026	34.78	34.93	34.68	34.85	34.85	-0.80%	26,712
Apr 8, 2026	35.09	35.22	35.04	35.13	35.13	4.24%	38,300
Apr 7, 2026	33.69	33.94	33.53	33.70	33.70	0.21%	105,299
Apr 6, 2026	33.81	33.82	33.57	33.63	33.63	-1.26%	115,487
Apr 2, 2026	33.81	34.21	33.78	34.06	34.06	-0.58%	12,773
Apr 1, 2026	34.20	34.42	34.18	34.26	34.26	0.23%	144,981
Mar 31, 2026	33.74	34.23	33.74	34.18	34.18	0.71%	82,760
Mar 30, 2026	34.02	34.02	33.76	33.94	33.94	0.62%	90,469
Mar 27, 2026	33.82	33.83	33.66	33.73	33.73	0.39%	22,262
Mar 26, 2026	33.76	33.89	33.60	33.60	33.60	-2.15%	37,601
Mar 25, 2026	34.28	34.41	34.11	34.34	34.34	1.87%	15,279
Mar 24, 2026	33.64	33.76	33.49	33.71	33.71	0.21%	52,575
Mar 23, 2026	33.68	33.95	33.54	33.64	33.64	-0.62%	49,721
Mar 20, 2026	34.23	34.23	33.81	33.85	33.85	-2.51%	34,133
Mar 19, 2026	34.41	34.78	34.40	34.72	34.72	-0.06%	77,063
Mar 18, 2026	35.01	35.09	34.73	34.74	34.74	-1.56%	176,916
Mar 17, 2026	35.45	35.46	35.29	35.29	35.29	-0.40%	11,801
Mar 16, 2026	35.48	35.56	35.39	35.43	35.43	0.24%	56,115
Mar 13, 2026	35.67	35.71	35.35	35.35	35.35	-0.49%	64,250
Mar 12, 2026	35.70	35.70	35.43	35.52	35.52	-0.84%	141,140
Mar 11, 2026	35.85	35.93	35.52	35.82	35.82	0.56%	91,252
Mar 10, 2026	35.62	35.95	35.56	35.62	35.62	0.62%	55,500
Mar 9, 2026	34.86	35.42	34.77	35.40	35.40	1.32%	98,098
Mar 6, 2026	34.88	35.11	34.82	34.94	34.94	-0.43%	89,278
Mar 5, 2026	35.15	35.32	34.79	35.09	35.09	-0.57%	119,770
Mar 4, 2026	35.11	35.29	35.09	35.29	35.29	1.12%	79,466
Mar 3, 2026	35.02	35.02	34.44	34.90	34.90	-3.40%	158,343
Mar 2, 2026	35.78	36.20	35.78	36.13	36.13	-0.06%	125,620
Feb 27, 2026	36.07	36.16	36.05	36.15	36.15	0.53%	37,579
Feb 26, 2026	36.24	36.24	35.85	35.96	35.96	-1.10%	35,636
Feb 25, 2026	36.21	36.37	36.11	36.36	36.36	1.17%	16,017
Feb 24, 2026	35.63	35.95	35.63	35.94	35.94	0.25%	36,013
Feb 23, 2026	35.96	36.00	35.76	35.85	35.85	0.17%	18,435
Feb 20, 2026	35.36	35.80	35.33	35.79	35.79	0.47%	32,872
Feb 19, 2026	35.63	35.64	35.49	35.62	35.62	-0.50%	18,452
Feb 18, 2026	35.76	35.88	35.72	35.80	35.80	0.42%	128,890
Feb 17, 2026	35.51	35.68	35.44	35.65	35.65	0.80%	25,898
Feb 13, 2026	35.29	35.43	35.25	35.37	35.37	-0.54%	20,233
Feb 12, 2026	35.81	35.81	35.50	35.56	35.56	-0.56%	58,922
Feb 11, 2026	35.68	35.79	35.54	35.76	35.76	0.13%	73,405
Feb 10, 2026	35.74	35.79	35.65	35.72	35.72	-0.29%	40,210
Feb 9, 2026	35.61	35.86	35.61	35.82	35.82	1.16%	124,363
Feb 6, 2026	35.13	35.41	35.13	35.41	35.41	1.64%	26,689
Feb 5, 2026	35.10	35.11	34.78	34.84	34.84	-0.85%	62,975
Feb 4, 2026	35.33	35.39	35.10	35.14	35.14	0.40%	29,648
Feb 3, 2026	35.06	35.09	34.77	35.00	35.00	0.81%	217,129
Feb 2, 2026	34.74	34.83	34.69	34.72	34.72	-1.11%	66,425
Jan 30, 2026	35.32	35.42	35.08	35.11	35.11	-2.17%	48,390
Jan 29, 2026	35.89	35.95	35.59	35.89	35.89	1.04%	83,590
Jan 28, 2026	35.63	35.63	35.46	35.52	35.52	-0.34%	29,119
Jan 27, 2026	35.45	35.66	35.45	35.64	35.64	0.17%	74,004
Jan 26, 2026	35.51	35.64	35.49	35.58	35.58	0.08%	39,591
Jan 23, 2026	35.39	35.59	35.29	35.55	35.55	-0.64%	228,332
Jan 22, 2026	35.75	35.88	35.69	35.78	35.78	-0.07%	453,865
Jan 21, 2026	35.80	35.90	35.70	35.81	35.81	0.86%	435,960
Jan 20, 2026	35.55	35.59	35.42	35.50	35.50	-0.04%	40,459
Jan 16, 2026	35.61	35.61	35.45	35.52	35.52	-0.99%	40,445
Jan 15, 2026	35.75	35.88	35.72	35.87	35.87	0.76%	23,443
Jan 14, 2026	35.57	35.60	35.48	35.60	35.60	0.03%	22,848
Jan 13, 2026	35.76	35.80	35.59	35.59	35.59	-1.77%	36,456
Jan 12, 2026	36.01	36.28	36.00	36.23	36.23	1.12%	55,291
Jan 9, 2026	35.72	35.84	35.67	35.83	35.83	0.96%	26,534
Jan 8, 2026	35.42	35.50	35.36	35.49	35.49	-0.03%	22,412
Jan 7, 2026	35.52	35.57	35.39	35.50	35.50	-0.39%	38,541
Jan 6, 2026	35.66	35.76	35.54	35.64	35.64	1.22%	52,927
Jan 5, 2026	35.00	35.22	34.98	35.21	35.21	0.86%	132,182
Jan 2, 2026	34.97	34.97	34.84	34.91	34.91	0.95%	37,196
Dec 31, 2025	34.53	34.58	34.41	34.58	34.58	-0.03%	19,614
Dec 30, 2025	34.57	34.63	34.51	34.59	34.59	0.64%	10,440
Dec 29, 2025	34.36	34.45	34.25	34.37	34.37	-0.98%	15,519
Dec 26, 2025	34.61	34.71	34.61	34.71	34.71	0.78%	16,584
Dec 24, 2025	34.40	34.45	34.37	34.44	34.44	0.38%	8,001
Dec 23, 2025	34.28	34.32	34.21	34.31	34.31	0.20%	14,325
Dec 22, 2025	34.14	34.24	34.06	34.24	34.24	1.03%	12,271
Dec 19, 2025	33.78	33.89	33.76	33.89	33.89	0.92%	24,791
Dec 18, 2025	33.66	33.72	33.58	33.58	33.58	-0.15%	34,608
Dec 17, 2025	33.75	33.76	33.53	33.63	33.63	1.30%	61,458
Dec 16, 2025	33.21	33.25	33.09	33.20	33.20	-2.51%	25,791
Dec 15, 2025	34.15	34.15	33.98	34.05	33.50	-0.09%	20,240
Dec 12, 2025	34.32	34.34	34.07	34.08	33.53	-0.03%	28,662
Dec 11, 2025	34.12	34.18	33.96	34.09	33.54	-0.73%	34,955
Dec 10, 2025	34.23	34.37	34.17	34.34	33.78	0.34%	11,479
Dec 9, 2025	34.18	34.27	34.14	34.23	33.67	-0.39%	36,324
Dec 8, 2025	34.37	34.39	34.29	34.36	33.80	0.44%	27,655
Dec 5, 2025	34.09	34.21	34.08	34.21	33.66	1.39%	72,030
Dec 4, 2025	33.77	33.80	33.72	33.74	33.19	-0.06%	71,738
Dec 3, 2025	33.66	33.82	33.66	33.76	33.21	-0.15%	27,737