iShares MSCI China A UCITS ETF (CNYA.L) LSE

5.45

+0.015(+0.28%)

Updated at September 08 01:50PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.435.435.435.455.422.97M
September 04, 20255.35.35.35.365.291.47M
September 03, 20255.415.425.425.435.41.06M
September 02, 20255.445.465.465.495.427.73M
September 01, 20255.515.55.55.525.5795,489
August 29, 20255.55.515.515.525.493.01M
August 28, 20255.365.455.455.465.368.57M
August 27, 20255.345.315.315.345.31.48M
August 26, 20255.465.425.425.465.411.91M
August 22, 20255.35.365.365.375.31.67M
August 21, 20255.245.225.225.245.28.49M
August 20, 20255.195.25.25.215.191.41M
August 19, 20255.135.125.125.155.12699,275
August 18, 20255.145.145.145.155.11371,282
August 15, 20255.095.095.095.15.08692,464
August 14, 20255.065.035.035.085.03945,292
August 13, 20255.065.095.095.15.06951,209
August 12, 20255.015.035.035.035231,246
August 11, 20254.994.984.9854.971.6M
August 08, 20254.974.974.974.974.96168,032
August 07, 20254.974.964.964.984.96230,491
August 06, 20254.964.964.964.964.95524,316
August 05, 20254.944.954.954.964.94627,517
August 04, 20254.94.914.914.924.91.69M
August 01, 20254.874.864.864.874.841.62M
July 31, 20254.914.894.894.914.88414,722
July 30, 202554.984.985.014.981.54M
July 29, 20255555.014.99136,389
July 28, 202554.984.9854.97619,681
July 25, 20254.984.974.974.994.97490,568
July 24, 20255.01555.0151.55M
July 23, 20254.974.984.984.984.96194,971
July 22, 20254.964.974.974.974.95218,977
July 21, 20254.914.924.924.924.9461,674
July 18, 20254.874.894.894.894.87274,295
July 17, 20254.834.834.834.844.8240,842
July 16, 20254.84.84.84.84.78140,402
July 15, 20254.824.84.84.834.8688,905
July 14, 20254.824.834.834.844.82697,118
July 11, 20254.824.814.814.824.81486,953
July 10, 20254.814.814.814.824.8144,361
July 09, 20254.784.784.784.794.77337,171
July 08, 20254.794.784.784.84.78843,193
July 07, 20254.754.754.754.754.73185,331
July 04, 20254.784.774.774.794.77600,954
July 03, 20254.764.764.764.784.7590,820
July 02, 20254.734.724.724.734.7634,758
July 01, 20254.724.724.724.734.71273,855
June 30, 20254.714.714.714.714.71.19M
June 27, 20254.694.694.694.74.681.21M
June 26, 20254.734.724.724.744.7247,945
June 25, 20254.674.734.734.744.67922,135
June 24, 20254.664.684.684.684.65104,348
June 23, 20254.594.64.64.614.59164,324
June 20, 20254.594.594.594.64.5768,928
June 19, 20254.574.574.574.584.56127,388
June 18, 20254.624.64.64.634.6149,283
June 17, 20254.624.614.614.624.61672,067
June 16, 20254.74.644.644.74.62675,414
June 13, 20254.614.624.624.624.591.17M