iShares MSCI China A ETF (CNYA)

BATS: CNYA · Real-Time Price · USD

37.45

-0.80 (-2.09%)

At close: Jun 26, 2026, 4:00 PM EDT

37.43

-0.02 (-0.05%)

After-hours: Jun 26, 2026, 8:00 PM EDT

CNYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.33	37.54	37.33	37.45	37.45	-2.09%	29,138
Jun 25, 2026	38.43	38.46	38.16	38.25	38.25	1.92%	9,584
Jun 24, 2026	37.54	37.64	37.40	37.53	37.53	-0.08%	95,778
Jun 23, 2026	37.71	37.85	37.56	37.56	37.56	-2.87%	64,299
Jun 22, 2026	38.74	38.77	38.62	38.67	38.67	2.38%	35,914
Jun 18, 2026	38.00	38.00	37.77	37.77	37.77	0.64%	53,692
Jun 17, 2026	37.82	37.89	37.53	37.53	37.53	-0.29%	33,039
Jun 16, 2026	37.59	37.68	37.47	37.64	37.64	-0.50%	40,493
Jun 15, 2026	37.78	37.90	37.70	37.83	37.83	2.76%	37,994
Jun 12, 2026	36.91	36.99	36.84	36.91	36.81	0.96%	12,925
Jun 11, 2026	36.12	36.64	36.09	36.56	36.46	1.22%	33,848
Jun 10, 2026	36.41	36.46	36.12	36.12	36.02	-0.66%	16,826
Jun 9, 2026	36.71	36.75	36.18	36.36	36.26	1.00%	49,785
Jun 8, 2026	36.01	36.12	36.00	36.00	35.90	-0.99%	34,692
Jun 5, 2026	36.83	36.89	36.36	36.36	36.26	-3.45%	41,483
Jun 4, 2026	37.62	37.70	37.39	37.66	37.56	-0.36%	24,108
Jun 3, 2026	37.87	37.87	37.68	37.80	37.70	0.04%	31,564
Jun 2, 2026	37.49	37.86	37.47	37.78	37.68	2.38%	1,586,814
Jun 1, 2026	36.83	37.03	36.78	36.90	36.80	-1.73%	1,508,460
May 29, 2026	37.40	37.73	37.29	37.55	37.45	0.05%	51,191
May 28, 2026	37.45	37.61	37.43	37.53	37.43	0.22%	57,447
May 27, 2026	37.37	37.51	37.37	37.45	37.35	-0.59%	22,626
May 26, 2026	37.64	37.76	37.64	37.67	37.57	1.76%	35,976
May 22, 2026	36.85	37.02	36.85	37.02	36.92	0.46%	14,402
May 21, 2026	36.63	36.98	36.58	36.85	36.75	-1.15%	35,441
May 20, 2026	37.13	37.33	37.03	37.28	37.18	1.14%	69,337
May 19, 2026	36.89	36.92	36.73	36.86	36.76	-0.19%	167,229
May 18, 2026	37.16	37.17	36.93	36.93	36.83	-0.57%	111,342
May 15, 2026	37.25	37.26	37.09	37.14	37.04	-1.77%	27,403
May 14, 2026	37.77	37.95	37.67	37.81	37.71	-2.40%	45,094
May 13, 2026	38.35	38.74	38.34	38.74	38.64	1.60%	167,821
May 12, 2026	38.14	38.22	37.94	38.13	38.03	-0.68%	214,340
May 11, 2026	38.13	38.49	38.13	38.39	38.29	2.13%	62,953
May 8, 2026	37.58	37.62	37.52	37.59	37.49	0.62%	45,826
May 7, 2026	37.64	37.69	37.36	37.36	37.26	-1.29%	44,864
May 6, 2026	37.48	37.89	37.48	37.85	37.75	2.41%	53,215
May 5, 2026	36.98	37.07	36.93	36.96	36.86	0.08%	41,565
May 4, 2026	37.09	37.17	36.85	36.93	36.83	-0.46%	199,011
May 1, 2026	36.93	37.24	36.93	37.10	37.00	0.62%	41,467
Apr 30, 2026	36.69	36.95	36.61	36.87	36.77	1.18%	16,667
Apr 29, 2026	36.46	36.49	36.30	36.44	36.34	0.52%	17,861
Apr 28, 2026	36.20	36.28	36.14	36.25	36.15	-0.43%	232,177
Apr 27, 2026	36.42	36.46	36.36	36.41	36.31	-0.24%	11,103
Apr 24, 2026	36.44	36.50	36.33	36.50	36.40	-0.34%	27,118
Apr 23, 2026	36.56	36.70	36.53	36.62	36.52	-0.19%	17,384
Apr 22, 2026	36.56	36.70	36.56	36.69	36.59	1.89%	18,889
Apr 21, 2026	36.36	36.38	36.01	36.01	35.91	-1.45%	24,625
Apr 20, 2026	36.48	36.56	36.46	36.54	36.44	0.22%	11,171
Apr 17, 2026	36.32	36.61	36.32	36.46	36.36	1.19%	24,920
Apr 16, 2026	36.20	36.23	36.01	36.03	35.93	-0.30%	18,064
Apr 15, 2026	35.88	36.14	35.85	36.14	36.04	-0.41%	267,539
Apr 14, 2026	36.04	36.29	36.04	36.29	36.19	1.51%	13,872
Apr 13, 2026	35.42	35.75	35.37	35.75	35.66	1.33%	26,017
Apr 10, 2026	35.34	35.40	35.27	35.28	35.19	1.23%	162,975
Apr 9, 2026	34.78	34.93	34.68	34.85	34.76	-0.80%	26,712
Apr 8, 2026	35.09	35.22	35.04	35.13	35.04	4.24%	38,300
Apr 7, 2026	33.69	33.94	33.53	33.70	33.61	0.21%	105,299
Apr 6, 2026	33.81	33.82	33.57	33.63	33.54	-1.26%	115,487
Apr 2, 2026	33.81	34.21	33.78	34.06	33.97	-0.58%	12,773
Apr 1, 2026	34.20	34.42	34.18	34.26	34.17	0.23%	144,981
Mar 31, 2026	33.74	34.23	33.74	34.18	34.09	0.71%	82,760
Mar 30, 2026	34.02	34.02	33.76	33.94	33.85	0.62%	90,469
Mar 27, 2026	33.82	33.83	33.66	33.73	33.64	0.39%	22,262
Mar 26, 2026	33.76	33.89	33.60	33.60	33.51	-2.15%	37,601
Mar 25, 2026	34.28	34.41	34.11	34.34	34.25	1.87%	15,279
Mar 24, 2026	33.64	33.76	33.49	33.71	33.62	0.21%	52,575
Mar 23, 2026	33.68	33.95	33.54	33.64	33.55	-0.62%	49,721
Mar 20, 2026	34.23	34.23	33.81	33.85	33.76	-2.51%	34,133
Mar 19, 2026	34.41	34.78	34.40	34.72	34.63	-0.06%	77,063
Mar 18, 2026	35.01	35.09	34.73	34.74	34.65	-1.56%	176,916
Mar 17, 2026	35.45	35.46	35.29	35.29	35.20	-0.40%	11,801
Mar 16, 2026	35.48	35.56	35.39	35.43	35.34	0.24%	56,115
Mar 13, 2026	35.67	35.71	35.35	35.35	35.25	-0.49%	64,250
Mar 12, 2026	35.70	35.70	35.43	35.52	35.43	-0.84%	141,140
Mar 11, 2026	35.85	35.93	35.52	35.82	35.73	0.56%	91,252
Mar 10, 2026	35.62	35.95	35.56	35.62	35.53	0.62%	55,500
Mar 9, 2026	34.86	35.42	34.77	35.40	35.31	1.32%	98,098
Mar 6, 2026	34.88	35.11	34.82	34.94	34.85	-0.43%	89,278
Mar 5, 2026	35.15	35.32	34.79	35.09	35.00	-0.57%	119,770
Mar 4, 2026	35.11	35.29	35.09	35.29	35.20	1.12%	79,466
Mar 3, 2026	35.02	35.02	34.44	34.90	34.81	-3.40%	158,343
Mar 2, 2026	35.78	36.20	35.78	36.13	36.03	-0.06%	125,620
Feb 27, 2026	36.07	36.16	36.05	36.15	36.05	0.53%	37,579
Feb 26, 2026	36.24	36.24	35.85	35.96	35.86	-1.10%	35,636
Feb 25, 2026	36.21	36.37	36.11	36.36	36.26	1.17%	16,017
Feb 24, 2026	35.63	35.95	35.63	35.94	35.85	0.25%	36,013
Feb 23, 2026	35.96	36.00	35.76	35.85	35.76	0.17%	18,435
Feb 20, 2026	35.36	35.80	35.33	35.79	35.70	0.47%	32,872
Feb 19, 2026	35.63	35.64	35.49	35.62	35.53	-0.50%	18,452
Feb 18, 2026	35.76	35.88	35.72	35.80	35.71	0.42%	128,890
Feb 17, 2026	35.51	35.68	35.44	35.65	35.56	0.80%	25,898
Feb 13, 2026	35.29	35.43	35.25	35.37	35.27	-0.54%	20,233
Feb 12, 2026	35.81	35.81	35.50	35.56	35.47	-0.56%	58,922
Feb 11, 2026	35.68	35.79	35.54	35.76	35.67	0.13%	73,405
Feb 10, 2026	35.74	35.79	35.65	35.72	35.62	-0.29%	40,210
Feb 9, 2026	35.61	35.86	35.61	35.82	35.73	1.16%	124,363
Feb 6, 2026	35.13	35.41	35.13	35.41	35.32	1.64%	26,689
Feb 5, 2026	35.10	35.11	34.78	34.84	34.75	-0.85%	62,975
Feb 4, 2026	35.33	35.39	35.10	35.14	35.05	0.40%	29,648
Feb 3, 2026	35.06	35.09	34.77	35.00	34.91	0.81%	217,129