Market data

Select a section

IShares IV iShs Msci China A Ucits ETF USD (Acc)

(CNYA)
Sector: n/a
$4.62
$-0.01 -0.28
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $4.70 $4.70 $4.61 $4.62 501,475
15/05/2025 $4.64 $4.65 $4.62 $4.63 1,291,944
14/05/2025 $4.68 $4.69 $4.67 $4.69 300,251
13/05/2025 $4.64 $4.65 $4.62 $4.65 175,086
12/05/2025 $4.64 $4.69 $4.55 $4.66 193,592
09/05/2025 $4.55 $4.57 $4.54 $4.57 76,775
08/05/2025 $4.55 $4.56 $4.54 $4.56 869,164
07/05/2025 $4.54 $4.54 $4.52 $4.53 749,583
06/05/2025 $4.52 $4.56 $4.50 $4.56 346,726
05/05/2025 $4.50 $4.54 $4.47 $4.52 504,255
02/05/2025 $4.50 $4.54 $4.47 $4.52 504,255
01/05/2025 $4.44 $4.46 $4.42 $4.43 54,286
30/04/2025 $4.54 $4.54 $4.43 $4.43 308,352
29/04/2025 $4.45 $4.46 $4.43 $4.45 227,223
28/04/2025 $4.44 $4.46 $4.43 $4.45 611,370
25/04/2025 $4.47 $4.47 $4.45 $4.46 447,499
24/04/2025 $4.46 $4.48 $4.45 $4.47 478,743
23/04/2025 $4.46 $4.49 $4.46 $4.48 504,197
22/04/2025 $4.45 $4.46 $4.44 $4.46 699,610
21/04/2025 $4.42 $4.44 $4.41 $4.41 1,188,501
18/04/2025 $4.42 $4.44 $4.41 $4.41 1,188,501
17/04/2025 $4.42 $4.44 $4.41 $4.41 1,188,501
16/04/2025 $4.40 $4.45 $4.39 $4.44 464,778
15/04/2025 $4.41 $4.41 $4.38 $4.38 11,536,343
14/04/2025 $4.40 $4.43 $4.39 $4.41 715,101
11/04/2025 $4.38 $4.41 $4.35 $4.37 2,250,121
10/04/2025 $4.33 $4.37 $4.30 $4.35 394,313
09/04/2025 $4.24 $4.31 $4.18 $4.23 1,342,501
08/04/2025 $4.17 $4.24 $4.15 $4.15 2,265,944
07/04/2025 $4.07 $4.22 $4.00 $4.09 1,163,522
04/04/2025 $4.48 $4.50 $4.25 $4.35 1,527,403
03/04/2025 $4.51 $4.52 $4.49 $4.50 1,191,283
02/04/2025 $4.57 $4.57 $4.56 $4.57 131,308
01/04/2025 $4.57 $4.58 $4.55 $4.57 224,592
31/03/2025 $4.58 $4.59 $4.56 $4.57 158,327
28/03/2025 $4.60 $4.61 $4.59 $4.59 237,283
27/03/2025 $4.63 $4.65 $4.62 $4.64 130,939
26/03/2025 $4.62 $4.62 $4.61 $4.62 547,512
25/03/2025 $4.62 $4.65 $4.62 $4.64 696,435
24/03/2025 $4.65 $4.65 $4.62 $4.63 312,030
21/03/2025 $4.62 $4.63 $4.60 $4.61 1,166,006
20/03/2025 $4.70 $4.70 $4.66 $4.67 793,825
19/03/2025 $4.74 $4.76 $4.73 $4.74 560,068
18/03/2025 $4.75 $4.76 $4.73 $4.75 849,856
17/03/2025 $4.73 $4.78 $4.73 $4.77 1,814,789
14/03/2025 $4.75 $4.78 $4.74 $4.77 573,213
13/03/2025 $4.62 $4.65 $4.62 $4.64 426,880
12/03/2025 $4.65 $4.66 $4.63 $4.65 526,818
11/03/2025 $4.65 $4.67 $4.64 $4.65 901,880
10/03/2025 $4.63 $4.63 $4.60 $4.60 299,798
07/03/2025 $4.65 $4.71 $4.64 $4.64 128,803
06/03/2025 $4.66 $4.68 $4.65 $4.67 474,098
05/03/2025 $4.59 $4.62 $4.57 $4.60 1,307,673
04/03/2025 $4.55 $4.56 $4.54 $4.55 1,004,953
03/03/2025 $4.56 $4.58 $4.55 $4.57 59,442
28/02/2025 $4.58 $4.58 $4.56 $4.58 1,101,708
27/02/2025 $4.66 $4.70 $4.64 $4.65 915,934
26/02/2025 $4.67 $4.68 $4.66 $4.68 877,237
25/02/2025 $4.62 $4.64 $4.61 $4.64 606,097
24/02/2025 $4.67 $4.68 $4.64 $4.64 1,018,937
21/02/2025 $4.69 $4.72 $4.68 $4.71 1,070,970
20/02/2025 $4.61 $4.66 $4.61 $4.64 4,188,900
19/02/2025 $4.64 $4.64 $4.60 $4.60 333,481
18/02/2025 $4.60 $4.60 $4.58 $4.59 371,693
17/02/2025 $4.63 $4.64 $4.62 $4.64 283,421
14/02/2025 $4.67 $4.68 $4.66 $4.67 727,034
13/02/2025 $4.56 $4.59 $4.55 $4.59 1,303,392
12/02/2025 $4.58 $4.60 $4.56 $4.59 759,157
11/02/2025 $4.53 $4.56 $4.53 $4.55 6,367,440
10/02/2025 $4.57 $4.57 $4.55 $4.57 72,417
07/02/2025 $4.58 $4.59 $4.55 $4.56 2,558,581
06/02/2025 $4.51 $4.56 $4.49 $4.47 110,864
05/02/2025 $4.44 $4.48 $4.44 $4.47 4,234,635
04/02/2025 $4.51 $4.55 $4.50 $4.47 205,449
03/02/2025 $4.53 $4.56 $4.40 $4.47 427,187
31/01/2025 $4.57 $4.58 $4.52 $4.53 178,895
30/01/2025 $4.53 $4.56 $4.49 $4.55 360,935
29/01/2025 $4.57 $4.57 $4.51 $4.54 562,446
28/01/2025 $4.51 $4.52 $4.49 $4.49 263,999
27/01/2025 $4.51 $4.55 $4.49 $4.54 142,676
24/01/2025 $4.51 $4.55 $4.51 $4.55 482,192
23/01/2025 $4.47 $4.48 $4.46 $4.47 1,095,210
22/01/2025 $4.45 $4.50 $4.44 $4.47 831,337
21/01/2025 $4.49 $4.50 $4.46 $4.50 4,509,234
20/01/2025 $4.47 $4.55 $4.46 $4.54 1,274,696
17/01/2025 $4.44 $4.48 $4.41 $4.46 365,854
16/01/2025 $4.50 $4.50 $4.41 $4.41 783,855
15/01/2025 $4.40 $4.43 $4.39 $4.41 463,279
14/01/2025 $4.43 $4.44 $4.42 $4.42 876,013
13/01/2025 $4.33 $4.33 $4.30 $4.30 1,688,079
10/01/2025 $4.33 $4.34 $4.30 $4.30 317,234
09/01/2025 $4.39 $4.39 $4.37 $4.37 983,351
08/01/2025 $4.40 $4.41 $4.37 $4.39 221,472
07/01/2025 $4.42 $4.44 $4.41 $4.41 863,634
06/01/2025 $4.38 $4.47 $4.37 $4.39 692,862
03/01/2025 $4.39 $4.39 $4.37 $4.39 1,120,774
02/01/2025 $4.45 $4.45 $4.42 $4.44 436,300
01/01/2025 $4.58 $4.60 $4.55 $4.57 743,191
31/12/2024 $4.58 $4.60 $4.55 $4.57 743,191
30/12/2024 $4.67 $4.67 $4.65 $4.66 663,174
27/12/2024 $4.67 $4.67 $4.65 $4.65 44,893
26/12/2024 $4.65 $4.67 $4.65 $4.66 186,015
25/12/2024 $4.65 $4.67 $4.65 $4.66 186,015
24/12/2024 $4.65 $4.67 $4.65 $4.66 186,015
23/12/2024 $4.60 $4.61 $4.58 $4.59 79,302
20/12/2024 $4.60 $4.62 $4.58 $4.61 1,104,569
19/12/2024 $4.61 $4.63 $4.60 $4.61 1,397,634
18/12/2024 $4.63 $4.64 $4.62 $4.62 313,942
17/12/2024 $4.62 $4.65 $4.61 $4.63 1,701,213
16/12/2024 $4.61 $4.61 $4.58 $4.59 150,404
13/12/2024 $4.63 $4.64 $4.61 $4.61 347,970
12/12/2024 $4.75 $4.76 $4.65 $4.69 1,328,893
11/12/2024 $4.70 $4.73 $4.68 $4.68 436,260
10/12/2024 $4.69 $4.75 $4.69 $4.71 393,393
09/12/2024 $4.86 $5.04 $4.86 $5.03 542,794
06/12/2024 $4.68 $4.69 $4.66 $4.67 641,985
05/12/2024 $4.61 $4.63 $4.60 $4.63 286,055
04/12/2024 $4.65 $4.65 $4.59 $4.59 133,213
03/12/2024 $4.64 $4.65 $4.63 $4.65 433,440
02/12/2024 $4.64 $4.65 $4.63 $4.64 9,716,174
29/11/2024 $4.61 $4.65 $4.61 $4.65 254,786
28/11/2024 $4.73 $4.73 $4.54 $4.56 276,524
27/11/2024 $4.60 $4.63 $4.60 $4.62 2,924,549
26/11/2024 $4.51 $4.52 $4.50 $4.51 177,549
25/11/2024 $4.51 $4.52 $4.50 $4.51 293,950
22/11/2024 $4.55 $4.56 $4.52 $4.70 2,463,044
21/11/2024 $4.68 $4.75 $4.68 $4.70 2,871,760
20/11/2024 $4.71 $4.71 $4.68 $4.69 775,774
19/11/2024 $4.69 $4.69 $4.66 $4.68 1,003,623
18/11/2024 $4.64 $4.67 $4.63 $4.67 2,051,143

Market data

Select a section