China A Ishares MSCI ETF (NY: CNYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	26.62	26.64	26.56	26.58	48,830	-0.29(-1.08%)
Apr 29, 2024	26.67	26.87	26.67	26.87	77,773	+0.49(+1.86%)
Apr 26, 2024	26.31	26.43	26.31	26.38	33,034	+0.41(+1.58%)
Apr 25, 2024	25.88	25.99	25.86	25.97	110,230	+0.12(+0.46%)
Apr 24, 2024	25.92	25.92	25.84	25.85	163,726	-0.00(-0.02%)
Apr 23, 2024	25.84	25.87	25.80	25.86	230,980	-0.21(-0.82%)
Apr 22, 2024	25.99	26.09	25.99	26.07	25,228	-0.12(-0.46%)
Apr 19, 2024	26.18	26.25	26.16	26.19	3,862,598	-0.16(-0.61%)
Apr 18, 2024	26.40	26.43	26.34	26.35	155,953	-0.01(-0.04%)
Apr 17, 2024	26.35	26.39	26.27	26.36	68,001	+0.46(+1.78%)
Apr 16, 2024	25.91	25.95	25.81	25.90	164,661	-0.29(-1.11%)
Apr 15, 2024	26.17	26.26	26.16	26.19	170,027	+0.62(+2.42%)
Apr 12, 2024	25.77	25.77	25.57	25.57	353,061	-0.34(-1.31%)
Apr 11, 2024	25.94	25.95	25.82	25.91	753,433	+0.17(+0.66%)
Apr 10, 2024	25.86	25.86	25.69	25.74	1,628,061	-0.51(-1.94%)
Apr 09, 2024	26.22	26.25	26.14	26.25	329,854	+0.10(+0.38%)
Apr 08, 2024	26.28	26.28	26.12	26.15	125,209	-0.25(-0.93%)
Apr 05, 2024	26.40	26.41	26.36	26.40	17,966	-0.08(-0.32%)
Apr 04, 2024	26.60	26.61	26.46	26.48	47,866	+0.07(+0.27%)
Apr 03, 2024	26.42	26.48	26.36	26.41	24,464	-0.07(-0.26%)
Apr 02, 2024	26.50	26.50	26.37	26.48	64,991	+0.02(+0.08%)
Apr 01, 2024	26.37	26.51	26.37	26.46	221,280	+0.51(+1.97%)
Mar 28, 2024	26.04	26.04	25.95	25.95	21,245	+0.18(+0.70%)
Mar 27, 2024	25.90	25.90	25.71	25.77	49,319	-0.30(-1.15%)
Mar 26, 2024	26.10	26.14	26.07	26.07	22,531	-0.00(-0.01%)
Mar 25, 2024	26.09	26.11	26.04	26.07	125,080	-0.06(-0.22%)
Mar 22, 2024	26.30	26.30	26.10	26.13	90,731	-0.43(-1.62%)
Mar 21, 2024	26.63	26.64	26.51	26.56	17,125	-0.20(-0.75%)
Mar 20, 2024	26.77	26.78	26.68	26.76	53,307	+0.08(+0.30%)
Mar 19, 2024	26.75	26.75	26.65	26.68	35,552	-0.16(-0.60%)
Mar 18, 2024	26.82	26.86	26.79	26.84	91,539	+0.23(+0.86%)
Mar 15, 2024	26.62	26.63	26.55	26.61	21,053	+0.21(+0.78%)
Mar 14, 2024	26.48	26.50	26.39	26.40	22,741	-0.14(-0.51%)
Mar 13, 2024	26.64	26.66	26.54	26.54	76,426	-0.19(-0.71%)
Mar 12, 2024	26.76	26.76	26.65	26.73	53,238	-0.11(-0.41%)
Mar 11, 2024	26.69	26.85	26.68	26.84	53,443	+0.57(+2.17%)
Mar 08, 2024	26.25	26.33	26.25	26.27	31,380	+0.09(+0.34%)
Mar 07, 2024	26.14	26.22	26.09	26.18	61,674	-0.13(-0.49%)
Mar 06, 2024	26.36	26.36	26.28	26.31	36,511	+0.08(+0.30%)
Mar 05, 2024	26.28	26.37	26.23	26.23	65,101	+0.10(+0.38%)
Mar 04, 2024	26.27	26.27	26.13	26.13	195,747	-0.09(-0.34%)