MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNYA — iShares MSCI China A ETF
Cboe BZXiShares MSCI China A ETF
$33.52
-0.27(-0.80%)
- O
- 33.57
- H
- 33.69
- L
- 33.38
- V
- 90.97K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.52
Period Return+23.42%
Period High$38.77
Period Low$26.89
Avg Daily Volume86.7K
Total Trading Days365
CNYA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.57 | $33.69 | $33.38 | $33.52 | $-0.27 | -0.80% | 90,967 | $33.52 | $33.38 $33.69 |
| Oct 1, 2026 | $33.61 | $33.82 | $33.51 | $33.79 | +$0.09 | +0.27% | 45,831 | $33.68 | $33.51 $33.82 |
| Sep 30, 2026 | $33.88 | $33.89 | $33.70 | $33.70 | $-0.02 | -0.06% | 14,497 | $33.80 | $33.70 $33.89 |
| Sep 29, 2026 | $33.76 | $33.82 | $33.71 | $33.72 | +$0.03 | +0.09% | 79,914 | $33.73 | $33.71 $33.82 |
| Sep 28, 2026 | $33.68 | $33.76 | $33.61 | $33.69 | $-0.65 | -1.89% | 10,238 | $33.71 | $33.61 $33.76 |
| Sep 25, 2026 | $34.37 | $34.44 | $34.29 | $34.34 | $-0.13 | -0.38% | 8,363 | $34.37 | $34.29 $34.44 |
| Sep 24, 2026 | $34.64 | $34.64 | $34.45 | $34.47 | $-0.51 | -1.46% | 37,114 | $34.53 | $34.45 $34.64 |
| Sep 23, 2026 | $35.10 | $35.10 | $34.98 | $34.98 | $-0.58 | -1.63% | 7,566 | $35.03 | $34.98 $35.10 |
| Sep 22, 2026 | $35.52 | $35.64 | $35.49 | $35.56 | $-0.08 | -0.24% | 81,890 | $35.56 | $35.49 $35.64 |
| Sep 21, 2026 | $35.54 | $35.64 | $35.48 | $35.64 | +$0.47 | +1.35% | 23,864 | $35.54 | $35.48 $35.64 |
| Sep 18, 2026 | $35.06 | $35.22 | $35.00 | $35.17 | +$0.35 | +1.01% | 19,360 | $35.13 | $35.00 $35.22 |
| Sep 17, 2026 | $34.79 | $34.88 | $34.76 | $34.82 | +$0.21 | +0.61% | 46,948 | $34.81 | $34.76 $34.88 |
| Sep 16, 2026 | $34.81 | $34.91 | $34.53 | $34.61 | +$0.02 | +0.07% | 24,704 | $34.77 | $34.53 $34.91 |
| Sep 15, 2026 | $34.61 | $34.68 | $34.52 | $34.59 | $-0.09 | -0.27% | 51,979 | $34.59 | $34.52 $34.68 |
| Sep 14, 2026 | $34.60 | $34.79 | $34.60 | $34.68 | $-0.16 | -0.46% | 28,091 | $34.71 | $34.60 $34.79 |
| Sep 11, 2026 | $34.89 | $34.99 | $34.84 | $34.84 | $-0.10 | -0.29% | 18,361 | $34.92 | $34.84 $34.99 |
| Sep 10, 2026 | $35.08 | $35.12 | $34.90 | $34.94 | $-0.32 | -0.90% | 20,837 | $35.01 | $34.90 $35.12 |
| Sep 9, 2026 | $35.37 | $35.45 | $35.20 | $35.26 | +$0.09 | +0.26% | 30,531 | $35.38 | $35.20 $35.45 |
| Sep 8, 2026 | $35.36 | $35.37 | $35.17 | $35.17 | $-0.31 | -0.87% | 65,365 | $35.27 | $35.17 $35.37 |
| Sep 4, 2026 | $35.27 | $35.48 | $35.27 | $35.48 | $-0.01 | -0.04% | 9,304 | $35.40 | $35.27 $35.48 |
| Sep 3, 2026 | $35.33 | $35.54 | $35.30 | $35.49 | +$0.09 | +0.24% | 17,155 | $35.46 | $35.30 $35.54 |
| Sep 2, 2026 | $35.45 | $35.45 | $35.38 | $35.41 | $-0.15 | -0.43% | 3,673 | $35.26 | $35.38 $35.45 |
| Sep 1, 2026 | $35.77 | $35.77 | $35.56 | $35.56 | $-0.45 | -1.25% | 28,023 | $35.71 | $35.56 $35.77 |
| Aug 31, 2026 | $36.00 | $36.07 | $35.94 | $36.01 | +$0.23 | +0.64% | 86,089 | $35.92 | $35.94 $36.07 |
| Aug 28, 2026 | $35.93 | $36.00 | $35.73 | $35.78 | $-0.05 | -0.14% | 12,631 | $35.88 | $35.73 $36.00 |
| Aug 27, 2026 | $35.98 | $36.07 | $35.83 | $35.83 | +$0.28 | +0.80% | 156,597 | $35.97 | $35.83 $36.07 |
| Aug 26, 2026 | $35.61 | $35.61 | $35.52 | $35.55 | +$0.08 | +0.21% | 12,879 | $35.56 | $35.52 $35.61 |
| Aug 25, 2026 | $35.36 | $35.52 | $35.36 | $35.47 | +$0.26 | +0.74% | 40,137 | $35.45 | $35.36 $35.52 |
| Aug 24, 2026 | $35.36 | $35.38 | $35.21 | $35.21 | $-0.60 | -1.68% | 12,094 | $35.31 | $35.21 $35.38 |
| Aug 21, 2026 | $35.77 | $35.82 | $35.76 | $35.81 | +$0.22 | +0.62% | 5,461 | $35.80 | $35.76 $35.82 |