IShares IV iShs Msci China A Ucits ETF USD (Acc)
(CNYA)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$4.91
|
$4.92
|
$4.75
|
$4.78
|
780,395
|
|
07/11/2024
|
$4.97
|
$5.06
|
$4.88
|
$5.05
|
1,492,701
|
|
06/11/2024
|
$4.83
|
$4.86
|
$4.74
|
$4.81
|
868,202
|
|
05/11/2024
|
$4.90
|
$4.91
|
$4.88
|
$4.91
|
1,212,954
|
|
04/11/2024
|
$4.76
|
$4.79
|
$4.75
|
$4.77
|
85,984
|
|
01/11/2024
|
$4.68
|
$4.71
|
$4.67
|
$4.69
|
181,980
|
|
31/10/2024
|
$4.67
|
$4.68
|
$4.65
|
$4.66
|
223,055
|
|
30/10/2024
|
$4.67
|
$4.68
|
$4.63
|
$4.73
|
274,929
|
|
29/10/2024
|
$4.68
|
$4.78
|
$4.68
|
$4.73
|
1,286,643
|
|
28/10/2024
|
$4.76
|
$4.77
|
$4.71
|
$4.75
|
4,060,710
|
|
25/10/2024
|
$4.71
|
$4.75
|
$4.71
|
$4.73
|
1,196,322
|
|
24/10/2024
|
$4.69
|
$4.70
|
$4.67
|
$4.72
|
1,380,266
|
|
23/10/2024
|
$4.74
|
$4.75
|
$4.71
|
$4.72
|
1,095,323
|
|
22/10/2024
|
$4.72
|
$4.76
|
$4.71
|
$4.74
|
2,499,736
|
|
21/10/2024
|
$4.68
|
$4.70
|
$4.59
|
$4.66
|
3,513,016
|
|
18/10/2024
|
$4.70
|
$4.75
|
$4.69
|
$4.71
|
254,380
|
|
17/10/2024
|
$4.52
|
$4.53
|
$4.44
|
$4.46
|
1,365,051
|
|
16/10/2024
|
$4.56
|
$4.61
|
$4.55
|
$4.61
|
907,568
|
|
15/10/2024
|
$4.77
|
$4.77
|
$4.56
|
$4.56
|
909,581
|
|
14/10/2024
|
$4.77
|
$4.85
|
$4.72
|
$4.77
|
1,926,254
|
|
11/10/2024
|
$4.71
|
$4.89
|
$4.66
|
$4.89
|
3,043,058
|
|
10/10/2024
|
$4.81
|
$4.88
|
$4.78
|
$4.83
|
508,371
|
|
09/10/2024
|
$4.67
|
$4.90
|
$4.66
|
$4.82
|
6,638,540
|
|
08/10/2024
|
$5.07
|
$5.19
|
$4.92
|
$5.14
|
9,755,716
|
|
07/10/2024
|
$5.60
|
$5.73
|
$5.58
|
$5.68
|
5,745,901
|
|
04/10/2024
|
$5.36
|
$5.45
|
$5.36
|
$5.44
|
2,312,410
|
|
03/10/2024
|
$5.29
|
$5.32
|
$5.18
|
$5.28
|
1,669,753
|
|
02/10/2024
|
$5.17
|
$5.36
|
$5.16
|
$5.26
|
6,627,129
|
|
01/10/2024
|
$4.80
|
$4.89
|
$4.80
|
$4.89
|
1,041,871
|
|
30/09/2024
|
$4.97
|
$4.98
|
$4.82
|
$4.84
|
2,724,112
|
|
27/09/2024
|
$4.60
|
$4.75
|
$4.44
|
$4.57
|
10,078,555
|
|
26/09/2024
|
$4.33
|
$4.56
|
$4.26
|
$4.53
|
16,925,278
|
|
25/09/2024
|
$4.14
|
$4.21
|
$4.14
|
$4.17
|
3,483,108
|
|
24/09/2024
|
$4.08
|
$4.22
|
$4.08
|
$4.21
|
7,608,993
|
|
23/09/2024
|
$3.90
|
$3.92
|
$3.89
|
$3.92
|
597,077
|
|
20/09/2024
|
$3.88
|
$3.89
|
$3.87
|
$3.87
|
834,493
|
|
19/09/2024
|
$3.87
|
$3.88
|
$3.86
|
$3.86
|
756,368
|
|
18/09/2024
|
$3.82
|
$3.83
|
$3.82
|
$3.83
|
67,999
|
|
17/09/2024
|
$3.83
|
$3.84
|
$3.83
|
$3.83
|
35,273
|
|
16/09/2024
|
$3.83
|
$3.83
|
$3.81
|
$3.81
|
567,107
|
|
13/09/2024
|
$3.80
|
$3.81
|
$3.79
|
$3.80
|
8,079,275
|
|
12/09/2024
|
$3.81
|
$3.81
|
$3.80
|
$3.83
|
3,810,533
|
|
11/09/2024
|
$3.82
|
$3.84
|
$3.82
|
$3.82
|
183,150
|
|
10/09/2024
|
$3.84
|
$3.84
|
$3.82
|
$3.82
|
46,030
|
|
09/09/2024
|
$3.84
|
$3.85
|
$3.83
|
$3.84
|
239,841
|
|
06/09/2024
|
$3.92
|
$3.95
|
$3.88
|
$3.89
|
51,885
|
|
05/09/2024
|
$3.91
|
$3.95
|
$3.91
|
$3.92
|
1,286,992
|
|
04/09/2024
|
$3.91
|
$3.92
|
$3.90
|
$3.92
|
620,047
|
|
03/09/2024
|
$3.92
|
$3.93
|
$3.92
|
$3.92
|
293,545
|
|
02/09/2024
|
$3.93
|
$3.93
|
$3.90
|
$3.98
|
592,535
|
|
30/08/2024
|
$4.01
|
$4.02
|
$3.98
|
$3.98
|
522,504
|
|
29/08/2024
|
$3.93
|
$3.95
|
$3.93
|
$3.94
|
1,585,217
|
|
28/08/2024
|
$3.93
|
$3.94
|
$3.92
|
$3.92
|
989,694
|
|
27/08/2024
|
$3.95
|
$3.96
|
$3.94
|
$3.96
|
5,247,105
|
|
26/08/2024
|
$3.97
|
$3.97
|
$3.95
|
$3.95
|
355,823
|
|
23/08/2024
|
$3.97
|
$3.97
|
$3.95
|
$3.95
|
355,823
|
|
22/08/2024
|
$3.97
|
$3.97
|
$3.95
|
$3.95
|
355,823
|
|
21/08/2024
|
$3.98
|
$3.99
|
$3.98
|
$3.99
|
1,703,922
|
|
20/08/2024
|
$3.99
|
$4.00
|
$3.98
|
$3.98
|
619,014
|
|
19/08/2024
|
$4.02
|
$4.04
|
$4.02
|
$4.04
|
288,681
|
|
16/08/2024
|
$3.99
|
$4.00
|
$3.99
|
$3.99
|
311,518
|
|
15/08/2024
|
$3.99
|
$4.01
|
$3.98
|
$3.99
|
97,009
|
|
14/08/2024
|
$3.97
|
$3.98
|
$3.96
|
$3.97
|
214,432
|
|
13/08/2024
|
$3.98
|
$4.00
|
$3.98
|
$4.00
|
106,486
|
|
12/08/2024
|
$3.99
|
$4.00
|
$3.97
|
$3.98
|
362,020
|
|
09/08/2024
|
$3.99
|
$3.99
|
$3.97
|
$3.98
|
105,551
|
|
08/08/2024
|
$4.00
|
$4.01
|
$3.99
|
$4.00
|
270,079
|
|
07/08/2024
|
$3.99
|
$4.00
|
$3.97
|
$3.99
|
239,750
|
|
06/08/2024
|
$3.99
|
$4.00
|
$3.98
|
$3.99
|
452,169
|
|
05/08/2024
|
$4.01
|
$4.04
|
$4.00
|
$4.04
|
403,361
|
|
02/08/2024
|
$4.02
|
$4.05
|
$4.01
|
$4.05
|
663,906
|
|
01/08/2024
|
$4.03
|
$4.04
|
$4.02
|
$4.02
|
3,176,632
|
|
31/07/2024
|
$4.06
|
$4.08
|
$4.06
|
$4.07
|
434,487
|
|
30/07/2024
|
$3.95
|
$3.96
|
$3.94
|
$3.94
|
4,843,038
|
|
29/07/2024
|
$3.99
|
$3.99
|
$3.96
|
$3.97
|
294,994
|
|
26/07/2024
|
$4.00
|
$4.01
|
$4.00
|
$4.00
|
630,836
|
|
25/07/2024
|
$3.99
|
$4.01
|
$3.99
|
$4.00
|
152,181
|
|
24/07/2024
|
$4.00
|
$4.02
|
$3.99
|
$4.01
|
219,010
|
|
23/07/2024
|
$4.03
|
$4.03
|
$4.01
|
$4.02
|
285,476
|
|
22/07/2024
|
$4.11
|
$4.12
|
$4.10
|
$4.10
|
371,572
|
|
19/07/2024
|
$4.12
|
$4.15
|
$4.12
|
$4.14
|
780,257
|
|
18/07/2024
|
$4.13
|
$4.14
|
$4.11
|
$4.11
|
716,485
|
|
17/07/2024
|
$4.11
|
$4.13
|
$4.11
|
$4.11
|
3,923,081
|
|
16/07/2024
|
$4.10
|
$4.11
|
$4.09
|
$4.10
|
664,379
|
|
15/07/2024
|
$4.09
|
$4.09
|
$4.07
|
$4.08
|
557,300
|
|
12/07/2024
|
$4.08
|
$4.10
|
$4.08
|
$4.09
|
433,921
|
|
11/07/2024
|
$4.07
|
$4.11
|
$4.07
|
$4.09
|
467,759
|
|
10/07/2024
|
$4.01
|
$4.03
|
$4.01
|
$4.02
|
203,876
|
|
09/07/2024
|
$4.03
|
$4.04
|
$4.02
|
$4.03
|
501,869
|
|
08/07/2024
|
$3.98
|
$3.99
|
$3.97
|
$3.98
|
146,174
|
|
05/07/2024
|
$4.01
|
$4.01
|
$3.99
|
$4.00
|
581,106
|
|
04/07/2024
|
$4.02
|
$4.02
|
$4.01
|
$4.01
|
48,686
|
|
03/07/2024
|
$4.05
|
$4.06
|
$4.04
|
$4.05
|
3,384,572
|
|
02/07/2024
|
$4.06
|
$4.06
|
$4.05
|
$4.06
|
82,922
|
|
01/07/2024
|
$4.06
|
$4.09
|
$4.06
|
$4.06
|
553,411
|
|
28/06/2024
|
$4.05
|
$4.05
|
$4.03
|
$4.04
|
648,247
|
|
27/06/2024
|
$4.04
|
$4.04
|
$4.02
|
$4.02
|
95,251
|
|
26/06/2024
|
$4.07
|
$4.07
|
$4.04
|
$4.05
|
6,595,443
|
|
25/06/2024
|
$4.05
|
$4.07
|
$4.03
|
$4.03
|
466,539
|
|
24/06/2024
|
$4.06
|
$4.10
|
$4.06
|
$4.08
|
476,605
|
|
21/06/2024
|
$4.10
|
$4.10
|
$4.08
|
$4.08
|
793,213
|
|
20/06/2024
|
$4.11
|
$4.12
|
$4.09
|
$4.10
|
215,709
|
|
19/06/2024
|
$4.14
|
$4.16
|
$4.14
|
$4.14
|
1,004,705
|
|
18/06/2024
|
$4.16
|
$4.17
|
$4.16
|
$4.17
|
438,882
|
|
17/06/2024
|
$4.16
|
$4.16
|
$4.13
|
$4.15
|
142,090
|
|
14/06/2024
|
$4.16
|
$4.17
|
$4.14
|
$4.15
|
1,771,037
|
|
13/06/2024
|
$4.15
|
$4.16
|
$4.13
|
$4.13
|
333,822
|
|
12/06/2024
|
$4.16
|
$4.18
|
$4.15
|
$4.18
|
214,969
|
|
11/06/2024
|
$4.16
|
$4.16
|
$4.14
|
$4.14
|
493,677
|
|
10/06/2024
|
$4.18
|
$4.18
|
$4.17
|
$4.18
|
148,509
|
|
07/06/2024
|
$4.21
|
$4.21
|
$4.18
|
$4.18
|
667,793
|
|
06/06/2024
|
$4.22
|
$4.23
|
$4.21
|
$4.21
|
197,304
|
|
05/06/2024
|
$4.23
|
$4.23
|
$4.22
|
$4.22
|
362,899
|
|
04/06/2024
|
$4.26
|
$4.26
|
$4.23
|
$4.24
|
2,964,899
|
|
03/06/2024
|
$4.20
|
$4.21
|
$4.19
|
$4.19
|
1,409,937
|
|
31/05/2024
|
$4.22
|
$4.22
|
$4.18
|
$4.18
|
183,817
|
|
30/05/2024
|
$4.21
|
$4.23
|
$4.20
|
$4.23
|
163,963
|
|
29/05/2024
|
$4.24
|
$4.24
|
$4.21
|
$4.22
|
722,961
|
|
28/05/2024
|
$4.24
|
$4.24
|
$4.22
|
$4.22
|
2,088,963
|
|
27/05/2024
|
$4.23
|
$4.26
|
$4.22
|
$4.22
|
12,937
|
|
24/05/2024
|
$4.23
|
$4.23
|
$4.22
|
$4.22
|
2,490,172
|
|
23/05/2024
|
$4.28
|
$4.28
|
$4.25
|
$4.26
|
3,991,111
|
|
22/05/2024
|
$4.33
|
$4.34
|
$4.32
|
$4.32
|
2,468,452
|
|
21/05/2024
|
$4.32
|
$4.34
|
$4.32
|
$4.32
|
313,135
|
|
20/05/2024
|
$4.36
|
$4.36
|
$4.34
|
$4.34
|
150,975
|
|
17/05/2024
|
$4.35
|
$4.38
|
$4.35
|
$4.38
|
4,894,224
|
|
16/05/2024
|
$4.30
|
$4.31
|
$4.29
|
$4.30
|
566,996
|
|
15/05/2024
|
$4.29
|
$4.31
|
$4.28
|
$4.31
|
439,123
|
|
14/05/2024
|
$4.31
|
$4.32
|
$4.29
|
$4.31
|
1,744,439
|
|
13/05/2024
|
$4.32
|
$4.34
|
$4.30
|
$4.32
|
1,222,466
|
|
10/05/2024
|
$4.33
|
$4.34
|
$4.32
|
$4.33
|
1,882,933
|