Singapore markets closed
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,248.22 -18.73 (-0.36%) Dow
38,058.34 -383.20 (-1.00%) Nasdaq
16,853.19 -67.39 (-0.40%) Bitcoin USD
68,690.67 +853.91 (+1.26%) CMC Crypto 200
1,470.63 +14.76 (+1.01%)
iShares MSCI China A ETF (CNYA)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 26.50 | 26.54 | 26.51 | 26.54 | 26.54 | 8,944 |
| 29 May 2024 | 26.57 | 26.57 | 26.50 | 26.56 | 26.56 | 32,700 |
| 28 May 2024 | 26.54 | 26.63 | 26.48 | 26.52 | 26.52 | 50,100 |
| 24 May 2024 | 26.55 | 26.59 | 26.49 | 26.49 | 26.49 | 31,000 |
| 23 May 2024 | 26.85 | 26.85 | 26.63 | 26.65 | 26.65 | 152,700 |
| 22 May 2024 | 27.11 | 27.23 | 27.11 | 27.11 | 27.11 | 29,600 |
| 21 May 2024 | 27.14 | 27.20 | 27.10 | 27.10 | 27.10 | 101,200 |
| 20 May 2024 | 27.24 | 27.33 | 27.24 | 27.25 | 27.25 | 40,200 |
| 17 May 2024 | 27.29 | 27.47 | 27.29 | 27.46 | 27.46 | 70,900 |
| 16 May 2024 | 26.95 | 27.07 | 26.95 | 27.02 | 27.02 | 106,000 |
| 15 May 2024 | 26.98 | 27.06 | 26.94 | 27.05 | 27.05 | 186,800 |
| 14 May 2024 | 27.09 | 27.10 | 27.05 | 27.08 | 27.08 | 35,800 |
| 13 May 2024 | 27.17 | 27.20 | 27.14 | 27.14 | 27.14 | 37,800 |
| 10 May 2024 | 27.25 | 27.25 | 27.17 | 27.17 | 27.17 | 29,700 |
| 09 May 2024 | 27.26 | 27.32 | 27.24 | 27.32 | 27.32 | 12,000 |
| 08 May 2024 | 26.89 | 26.91 | 26.83 | 26.87 | 26.87 | 22,200 |
| 07 May 2024 | 27.17 | 27.21 | 27.13 | 27.16 | 27.16 | 65,400 |
| 06 May 2024 | 27.32 | 27.32 | 27.22 | 27.23 | 27.23 | 56,500 |
| 03 May 2024 | 27.36 | 27.42 | 27.26 | 27.32 | 27.32 | 105,000 |
| 02 May 2024 | 26.95 | 27.29 | 26.94 | 27.28 | 27.28 | 85,800 |
| 01 May 2024 | 26.60 | 26.70 | 26.57 | 26.59 | 26.59 | 18,800 |
| 30 Apr 2024 | 26.62 | 26.64 | 26.56 | 26.58 | 26.58 | 48,800 |
| 29 Apr 2024 | 26.67 | 26.87 | 26.67 | 26.87 | 26.87 | 77,800 |
| 26 Apr 2024 | 26.31 | 26.43 | 26.31 | 26.38 | 26.38 | 33,000 |
| 25 Apr 2024 | 25.88 | 25.99 | 25.86 | 25.97 | 25.97 | 110,200 |
| 24 Apr 2024 | 25.92 | 25.92 | 25.84 | 25.85 | 25.85 | 163,700 |
| 23 Apr 2024 | 25.84 | 25.87 | 25.80 | 25.85 | 25.85 | 231,000 |
| 22 Apr 2024 | 25.99 | 26.09 | 25.99 | 26.07 | 26.07 | 25,200 |
| 19 Apr 2024 | 26.18 | 26.25 | 26.16 | 26.19 | 26.19 | 2,034,600 |
| 18 Apr 2024 | 26.40 | 26.43 | 26.34 | 26.35 | 26.35 | 156,000 |
| 17 Apr 2024 | 26.35 | 26.39 | 26.27 | 26.36 | 26.36 | 68,000 |
| 16 Apr 2024 | 25.91 | 25.94 | 25.81 | 25.90 | 25.90 | 164,700 |
| 15 Apr 2024 | 26.17 | 26.26 | 26.16 | 26.19 | 26.19 | 170,000 |
| 12 Apr 2024 | 25.77 | 25.77 | 25.57 | 25.57 | 25.57 | 353,100 |
| 11 Apr 2024 | 25.94 | 25.95 | 25.82 | 25.91 | 25.91 | 753,400 |
| 10 Apr 2024 | 25.86 | 25.86 | 25.69 | 25.74 | 25.74 | 1,628,100 |
| 09 Apr 2024 | 26.22 | 26.25 | 26.14 | 26.25 | 26.25 | 329,900 |
| 08 Apr 2024 | 26.28 | 26.28 | 26.12 | 26.15 | 26.15 | 125,200 |
| 05 Apr 2024 | 26.40 | 26.42 | 26.36 | 26.40 | 26.40 | 18,000 |
| 04 Apr 2024 | 26.60 | 26.61 | 26.47 | 26.48 | 26.48 | 47,900 |
| 03 Apr 2024 | 26.42 | 26.48 | 26.36 | 26.41 | 26.41 | 24,500 |
| 02 Apr 2024 | 26.50 | 26.50 | 26.37 | 26.48 | 26.48 | 65,000 |
| 01 Apr 2024 | 26.37 | 26.51 | 26.37 | 26.46 | 26.46 | 221,300 |
| 28 Mar 2024 | 26.04 | 26.04 | 25.95 | 25.95 | 25.95 | 21,200 |
| 27 Mar 2024 | 25.90 | 25.90 | 25.71 | 25.77 | 25.77 | 49,300 |
| 26 Mar 2024 | 26.10 | 26.14 | 26.07 | 26.07 | 26.07 | 22,500 |
| 25 Mar 2024 | 26.09 | 26.11 | 26.04 | 26.07 | 26.07 | 125,100 |
| 22 Mar 2024 | 26.30 | 26.30 | 26.10 | 26.13 | 26.13 | 90,700 |
| 21 Mar 2024 | 26.63 | 26.64 | 26.51 | 26.56 | 26.56 | 17,100 |
| 20 Mar 2024 | 26.77 | 26.78 | 26.68 | 26.76 | 26.76 | 53,300 |
| 19 Mar 2024 | 26.75 | 26.75 | 26.65 | 26.68 | 26.68 | 35,600 |
| 18 Mar 2024 | 26.82 | 26.86 | 26.79 | 26.84 | 26.84 | 91,500 |
| 15 Mar 2024 | 26.62 | 26.63 | 26.56 | 26.61 | 26.61 | 21,100 |
| 14 Mar 2024 | 26.48 | 26.50 | 26.39 | 26.41 | 26.41 | 22,700 |
| 13 Mar 2024 | 26.64 | 26.66 | 26.54 | 26.54 | 26.54 | 76,400 |
| 12 Mar 2024 | 26.76 | 26.76 | 26.65 | 26.73 | 26.73 | 53,200 |
| 11 Mar 2024 | 26.69 | 26.85 | 26.68 | 26.84 | 26.84 | 53,400 |
| 08 Mar 2024 | 26.25 | 26.33 | 26.25 | 26.27 | 26.27 | 31,400 |
| 07 Mar 2024 | 26.14 | 26.22 | 26.09 | 26.18 | 26.18 | 61,700 |
| 06 Mar 2024 | 26.36 | 26.36 | 26.28 | 26.31 | 26.31 | 36,500 |
| 05 Mar 2024 | 26.28 | 26.37 | 26.23 | 26.23 | 26.23 | 65,100 |
| 04 Mar 2024 | 26.27 | 26.27 | 26.13 | 26.13 | 26.13 | 195,700 |
| 01 Mar 2024 | 26.08 | 26.24 | 26.08 | 26.22 | 26.22 | 65,100 |
| 29 Feb 2024 | 26.00 | 26.01 | 25.94 | 25.98 | 25.98 | 99,100 |
| 28 Feb 2024 | 25.85 | 25.85 | 25.41 | 25.51 | 25.51 | 221,000 |
| 27 Feb 2024 | 25.90 | 26.00 | 25.90 | 25.93 | 25.93 | 99,400 |
| 26 Feb 2024 | 25.67 | 25.67 | 25.52 | 25.52 | 25.52 | 62,000 |
| 23 Feb 2024 | 25.92 | 25.92 | 25.81 | 25.88 | 25.88 | 66,500 |
| 22 Feb 2024 | 25.80 | 25.82 | 25.73 | 25.79 | 25.79 | 56,200 |
| 21 Feb 2024 | 25.71 | 25.71 | 25.56 | 25.60 | 25.60 | 334,200 |
| 20 Feb 2024 | 25.32 | 25.45 | 25.27 | 25.28 | 25.28 | 56,300 |
| 16 Feb 2024 | 25.33 | 25.42 | 25.29 | 25.37 | 25.37 | 64,800 |
| 15 Feb 2024 | 24.96 | 25.10 | 24.96 | 25.05 | 25.05 | 49,300 |
| 14 Feb 2024 | 24.96 | 24.96 | 24.86 | 24.93 | 24.93 | 53,000 |
| 13 Feb 2024 | 24.86 | 25.05 | 24.84 | 24.88 | 24.88 | 27,400 |
| 12 Feb 2024 | 24.75 | 25.04 | 24.75 | 24.99 | 24.99 | 55,300 |
| 09 Feb 2024 | 24.75 | 24.77 | 24.58 | 24.77 | 24.77 | 112,600 |
| 08 Feb 2024 | 24.80 | 24.85 | 24.71 | 24.78 | 24.78 | 28,100 |
| 07 Feb 2024 | 24.65 | 24.82 | 24.65 | 24.82 | 24.82 | 144,100 |
| 06 Feb 2024 | 24.35 | 24.48 | 24.27 | 24.46 | 24.46 | 107,600 |
| 05 Feb 2024 | 23.16 | 23.27 | 23.03 | 23.26 | 23.26 | 99,000 |
| 02 Feb 2024 | 23.15 | 23.15 | 23.03 | 23.07 | 23.07 | 59,600 |
| 01 Feb 2024 | 23.66 | 23.71 | 23.63 | 23.63 | 23.63 | 156,100 |
| 31 Jan 2024 | 23.69 | 23.83 | 23.64 | 23.71 | 23.71 | 109,700 |
| 30 Jan 2024 | 23.95 | 23.95 | 23.81 | 23.85 | 23.85 | 90,800 |
| 29 Jan 2024 | 24.50 | 24.50 | 24.27 | 24.34 | 24.34 | 99,100 |
| 26 Jan 2024 | 24.81 | 24.81 | 24.72 | 24.77 | 24.77 | 74,200 |
| 25 Jan 2024 | 24.95 | 24.95 | 24.75 | 24.77 | 24.77 | 48,300 |
| 24 Jan 2024 | 24.77 | 24.93 | 24.75 | 24.80 | 24.80 | 101,600 |
| 23 Jan 2024 | 24.04 | 24.18 | 24.04 | 24.14 | 24.14 | 161,400 |
| 22 Jan 2024 | 23.70 | 23.81 | 23.61 | 23.80 | 23.80 | 119,900 |
| 19 Jan 2024 | 24.22 | 24.39 | 24.13 | 24.38 | 24.38 | 155,200 |
| 18 Jan 2024 | 24.21 | 24.21 | 24.13 | 24.15 | 24.15 | 78,300 |
| 17 Jan 2024 | 24.03 | 24.03 | 23.86 | 23.95 | 23.95 | 112,800 |
| 16 Jan 2024 | 24.43 | 24.55 | 24.43 | 24.47 | 24.47 | 350,300 |
| 12 Jan 2024 | 24.64 | 24.65 | 24.49 | 24.50 | 24.50 | 58,600 |
| 11 Jan 2024 | 24.60 | 24.62 | 24.50 | 24.55 | 24.55 | 74,800 |
| 10 Jan 2024 | 24.46 | 24.48 | 24.39 | 24.46 | 24.46 | 87,500 |
| 09 Jan 2024 | 24.51 | 24.51 | 24.43 | 24.46 | 24.46 | 28,200 |
| 08 Jan 2024 | 24.58 | 24.62 | 24.53 | 24.59 | 24.59 | 45,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.