Market data

Select a section

Multi Units France Lyx ETF Hwabao WP MSCI China A(Dr) Acc

(CNAA)
Sector: n/a
$150.16
$0.61 0.41
Last updated: 12:00:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/06/2025 $149.98 $150.40 $148.14 $149.55 0
02/06/2025 $149.98 $150.18 $145.04 $148.14 0
30/05/2025 $149.98 $163.86 $147.36 $149.04 0
29/05/2025 $149.98 $150.03 $149.98 $150.03 35
28/05/2025 $149.98 $149.55 $148.50 $149.03 0
27/05/2025 $149.98 $149.98 $148.50 $148.50 615
26/05/2025 $147.48 $151.68 $150.45 $151.37 0
23/05/2025 $147.48 $151.68 $150.45 $151.37 0
22/05/2025 $147.48 $164.64 $145.10 $151.64 0
21/05/2025 $147.48 $152.72 $151.94 $152.20 0
20/05/2025 $147.48 $152.00 $151.06 $151.94 0
19/05/2025 $147.48 $152.87 $148.89 $151.06 0
16/05/2025 $147.48 $161.83 $147.24 $151.29 0
15/05/2025 $147.48 $162.09 $147.16 $152.00 0
14/05/2025 $147.48 $154.00 $152.41 $153.99 0
13/05/2025 $147.48 $163.69 $146.95 $152.41 0
12/05/2025 $147.48 $163.00 $147.30 $152.97 0
09/05/2025 $147.48 $164.07 $147.04 $149.49 0
08/05/2025 $147.48 $163.13 $148.16 $149.33 0
07/05/2025 $147.48 $149.49 $148.37 $148.39 0
06/05/2025 $147.48 $161.98 $147.10 $149.49 0
05/05/2025 $147.48 $163.70 $145.01 $148.00 0
02/05/2025 $147.48 $163.70 $145.01 $148.00 0
01/05/2025 $147.48 $162.46 $144.93 $145.01 0
30/04/2025 $147.48 $162.55 $143.64 $145.02 0
29/04/2025 $147.48 $147.48 $145.68 $145.68 3
28/04/2025 $145.98 $145.98 $145.95 $145.95 1
25/04/2025 $144.00 $160.74 $140.19 $145.99 0
24/04/2025 $144.00 $160.52 $140.10 $146.55 0
23/04/2025 $144.00 $160.99 $139.20 $146.49 0
22/04/2025 $144.00 $146.03 $145.56 $146.03 1,056
21/04/2025 $144.00 $162.19 $137.99 $144.55 0
18/04/2025 $144.00 $162.19 $137.99 $144.55 0
17/04/2025 $144.00 $162.19 $137.99 $144.55 0
16/04/2025 $144.00 $158.64 $137.94 $145.04 0
15/04/2025 $144.00 $159.94 $142.99 $144.06 0
14/04/2025 $144.00 $145.20 $143.75 $144.70 0
11/04/2025 $144.00 $144.00 $143.75 $143.75 6
10/04/2025 $137.59 $160.78 $72.81 $142.55 10,000
09/04/2025 $137.59 $139.17 $137.57 $137.92 1,976
08/04/2025 $140.11 $156.31 $133.44 $136.69 0
07/04/2025 $140.11 $157.21 $129.97 $133.44 0
04/04/2025 $140.11 $142.85 $140.11 $142.85 5
03/04/2025 $148.16 $148.16 $147.74 $147.74 2
02/04/2025 $151.26 $160.99 $146.10 $149.93 0
01/04/2025 $151.26 $164.50 $147.18 $150.01 0
31/03/2025 $151.26 $151.92 $147.35 $149.90 0
28/03/2025 $151.26 $164.81 $150.46 $150.77 0
27/03/2025 $151.26 $165.21 $150.53 $152.52 0
26/03/2025 $151.26 $151.86 $151.24 $151.70 96
25/03/2025 $155.58 $164.53 $151.09 $152.21 0
24/03/2025 $155.58 $165.73 $151.32 $151.91 0
21/03/2025 $155.58 $151.94 $150.97 $151.49 0
20/03/2025 $155.58 $164.99 $151.94 $153.12 0
19/03/2025 $155.58 $156.23 $155.29 $155.60 0
18/03/2025 $155.58 $164.99 $153.51 $155.68 0
17/03/2025 $155.58 $165.41 $153.65 $156.60 0
14/03/2025 $155.58 $156.60 $155.58 $156.60 12
13/03/2025 $151.81 $152.53 $151.81 $152.53 28
12/03/2025 $152.34 $152.64 $152.34 $152.64 679
11/03/2025 $152.57 $153.25 $151.21 $152.65 0
10/03/2025 $152.57 $152.63 $149.57 $151.21 0
07/03/2025 $152.57 $153.34 $152.63 $152.63 26
06/03/2025 $152.57 $153.30 $152.57 $153.30 16
05/03/2025 $153.93 $152.49 $149.22 $151.56 0
04/03/2025 $153.93 $153.93 $149.00 $149.22 0
03/03/2025 $153.93 $152.06 $149.18 $150.29 0
28/02/2025 $153.93 $152.41 $146.04 $150.42 0
27/02/2025 $153.93 $154.07 $147.91 $152.41 0
26/02/2025 $153.93 $153.93 $153.40 $153.40 1
25/02/2025 $151.00 $153.12 $147.04 $152.38 0
24/02/2025 $151.00 $154.48 $152.26 $152.57 0
21/02/2025 $151.00 $154.68 $151.10 $154.48 0
20/02/2025 $151.00 $153.39 $148.47 $152.71 0
19/02/2025 $151.00 $151.24 $151.00 $151.24 21
18/02/2025 $151.15 $152.56 $146.16 $150.65 0
17/02/2025 $151.15 $152.21 $151.15 $152.21 12
14/02/2025 $148.80 $153.58 $148.00 $153.07 0
13/02/2025 $148.80 $151.84 $149.12 $150.46 0
12/02/2025 $148.80 $152.10 $145.97 $150.66 0
11/02/2025 $148.80 $149.52 $148.46 $149.21 0
10/02/2025 $148.80 $149.67 $149.12 $149.52 0
07/02/2025 $148.80 $152.35 $145.77 $149.15 0
06/02/2025 $148.80 $149.66 $144.60 $146.46 0
05/02/2025 $148.80 $149.10 $143.38 $146.46 0
04/02/2025 $148.80 $150.69 $146.38 $146.38 0
03/02/2025 $148.80 $149.26 $144.50 $146.38 0
31/01/2025 $148.80 $152.04 $147.85 $148.20 0
30/01/2025 $148.80 $150.37 $146.49 $149.36 0
29/01/2025 $148.80 $148.80 $148.79 $148.79 100
28/01/2025 $149.36 $149.12 $147.34 $147.82 0
27/01/2025 $149.36 $149.36 $148.39 $148.60 101
24/01/2025 $147.30 $150.60 $146.58 $148.79 0
23/01/2025 $147.30 $147.56 $144.80 $146.58 0
22/01/2025 $147.30 $147.62 $145.56 $146.49 0
21/01/2025 $147.30 $147.30 $146.63 $146.91 100
20/01/2025 $144.96 $150.25 $146.21 $148.70 0
17/01/2025 $144.96 $147.30 $142.31 $146.49 0
16/01/2025 $144.96 $148.22 $141.70 $144.82 0
15/01/2025 $144.96 $144.96 $144.81 $144.82 4
14/01/2025 $141.04 $146.59 $141.13 $145.26 0
13/01/2025 $141.04 $141.13 $141.04 $141.13 350
10/01/2025 $150.96 $143.14 $140.45 $140.75 0
09/01/2025 $150.96 $144.41 $142.72 $143.14 0
08/01/2025 $150.96 $144.84 $142.25 $143.83 0
07/01/2025 $150.96 $146.60 $144.00 $144.84 0
06/01/2025 $150.96 $146.70 $141.90 $144.01 0
03/01/2025 $150.96 $145.78 $142.68 $143.76 35
02/01/2025 $150.96 $148.79 $144.05 $145.79 75
01/01/2025 $150.96 $152.41 $148.78 $149.77 0
31/12/2024 $150.96 $152.41 $148.78 $149.77 0
30/12/2024 $150.96 $153.76 $152.26 $152.41 0
27/12/2024 $150.96 $154.12 $152.32 $153.01 0
26/12/2024 $150.96 $152.81 $151.08 $152.60 0
25/12/2024 $150.96 $152.81 $151.08 $152.60 0
24/12/2024 $150.96 $152.81 $151.08 $152.60 0
23/12/2024 $150.96 $151.08 $150.62 $151.08 1,001
20/12/2024 $151.40 $151.30 $149.28 $151.12 185
19/12/2024 $151.40 $152.76 $149.82 $150.96 0
18/12/2024 $151.40 $152.97 $150.16 $151.35 0
17/12/2024 $151.40 $152.55 $149.90 $151.73 0
16/12/2024 $151.40 $152.06 $149.04 $150.43 0
13/12/2024 $151.40 $151.49 $151.40 $151.49 12
12/12/2024 $154.04 $157.25 $152.31 $153.85 0
11/12/2024 $154.04 $154.04 $153.56 $153.57 30
10/12/2024 $154.03 $154.03 $153.95 $153.95 12
09/12/2024 $151.22 $164.79 $153.00 $164.00 0
06/12/2024 $151.22 $154.84 $151.44 $153.01 0
05/12/2024 $151.22 $151.44 $151.22 $151.44 1,879
04/12/2024 $150.41 $150.60 $150.41 $150.49 24

Market data

Select a section