Dark

CNYA
ISHS MSCI CHINA A UCITS ETF USD (ACC)
stock LSE

Inactive

Aug 2, 2024

4.05USD+0.746%(+0.03)715,709

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.0200	4.0500	4.0100	4.0500	+0.746%	715,709	0.000%
2024-08-01	4.0300	4.0400	4.0200	4.0200	-1.471%	3,179,896	+0.746%
2024-07-31	4.0600	4.0800	4.0600	4.0800	+3.553%	436,305	-0.735%
2024-07-30	3.9500	3.9500	3.9400	3.9400	-0.756%	8,026,144	+2.792%
2024-07-29	3.9900	3.9900	3.9600	3.9700	-0.750%	295,100	+2.015%
2024-07-26	4.0000	4.0000	4.0000	4.0000	0.000%	631,917	+1.250%
2024-07-25	3.9900	4.0100	3.9900	4.0000	-0.249%	178,968	+1.250%
2024-07-24	4.0000	4.0100	3.9900	4.0100	-0.249%	219,216	+0.998%
2024-07-23	4.0300	4.0300	4.0100	4.0200	-1.951%	303,985	+0.746%
2024-07-22	4.1100	4.1200	4.1000	4.1000	-0.726%	373,358	-1.220%
2024-07-19	4.1200	4.1400	4.1200	4.1300	+0.487%	817,901	-1.937%
2024-07-18	4.1300	4.1400	4.1100	4.1100	0.000%	717,705	-1.460%
2024-07-17	4.1100	4.1300	4.1100	4.1100	+0.244%	3,924,233	-1.460%
2024-07-16	4.1000	4.1100	4.0900	4.1000	+0.490%	676,379	-1.220%
2024-07-15	4.0900	4.0900	4.0700	4.0800	+1.493%	563,519	-0.735%
2024-07-10	4.0100	4.0300	4.0100	4.0200	-0.248%	204,365	+0.746%
2024-07-09	4.0300	4.0400	4.0200	4.0300	+1.256%	507,378	+0.496%
2024-07-08	3.9800	3.9800	3.9700	3.9800	-0.500%	147,249	+1.759%
2024-07-05	4.0100	4.0100	3.9900	4.0000	-0.249%	581,448	+1.250%
2024-07-04	4.0200	4.0200	4.0100	4.0100	-0.988%	54,186	+0.998%
2024-07-03	4.0500	4.0600	4.0400	4.0500	-0.246%	3,385,516	0.000%
2024-07-02	4.0500	4.0600	4.0500	4.0600	0.000%	95,049	-0.246%
2024-07-01	4.0600	4.0700	4.0500	4.0600	+0.495%	554,463	-0.246%
2024-06-28	4.0500	4.0500	4.0300	4.0400	+0.498%	655,746	+0.248%
2024-06-27	4.0400	4.0400	4.0300	4.0200	-0.741%	95,966	+0.746%
2024-06-26	4.0700	4.0700	4.0500	4.0500	+0.496%	6,597,460	0.000%
2024-06-25	4.0500	4.0700	4.0300	4.0300	-1.225%	469,393	+0.496%
2024-06-24	4.0600	4.1000	4.0600	4.0800	0.000%	488,255	-0.735%
2024-06-21	4.1000	4.1000	4.0800	4.0800	-0.488%	835,495	-0.735%
2024-06-20	4.1100	4.1100	4.0900	4.1000	-0.966%	324,346	-1.220%
2024-06-19	4.1400	4.1500	4.1400	4.1400	-0.719%	1,004,917	-2.174%
2024-06-18	4.1600	4.1700	4.1600	4.1700	+0.482%	439,696	-2.878%
2024-06-17	4.1600	4.1600	4.1300	4.1500	0.000%	142,383	-2.410%
2024-06-14	4.1600	4.1700	4.1400	4.1500	+0.484%	1,772,036	-2.410%
2024-06-13	4.1500	4.1600	4.1400	4.1300	-1.196%	336,493	-1.937%
2024-06-12	4.1600	4.1800	4.1500	4.1800	+0.966%	216,359	-3.110%
2024-06-11	4.1600	4.1600	4.1400	4.1400	-0.957%	494,837	-2.174%
2024-06-10	4.1800	4.1800	4.1700	4.1800	0.000%	149,055	-3.110%
2024-06-07	4.2100	4.2100	4.1800	4.1800	-0.713%	674,298	-3.110%
2024-06-06	4.2200	4.2200	4.2100	4.2100	-0.237%	207,451	-3.800%
2024-06-05	4.2300	4.2300	4.2200	4.2200	-0.472%	413,044	-4.028%
2024-06-04	4.2500	4.2500	4.2300	4.2400	+1.193%	3,093,822	-4.481%
2024-06-03	4.2000	4.2100	4.1800	4.1900	+0.239%	1,417,975	-3.341%
2024-05-31	4.2100	4.2100	4.1800	4.1800	-1.182%	1,644,763	-3.110%
2024-05-30	4.2100	4.2300	4.2100	4.2300	+0.237%	1,630,953	-4.255%
2024-05-29	4.2400	4.2400	4.2100	4.2200	0.000%	738,224	-4.028%
2024-05-28	4.2400	4.2400	4.2100	4.2200	0.000%	2,093,459	-4.028%
2024-05-24	4.2300	4.2300	4.2200	4.2200	-0.939%	2,505,529	-4.028%
2024-05-23	4.2800	4.2800	4.2500	4.2600	-1.389%	4,001,224	-4.930%
2024-05-22	4.3300	4.3400	4.3200	4.3200	0.000%	2,474,781	-6.250%
2024-05-21	4.3200	4.3300	4.3200	4.3200	-0.461%	327,029	-6.250%
2024-05-20	4.3600	4.3600	4.3400	4.3400	-0.913%	373,312	-6.682%
2024-05-17	4.3500	4.3800	4.3500	4.3800	+1.860%	4,894,377	-7.534%
2024-05-16	4.3000	4.3100	4.2900	4.3000	-0.232%	1,414,394	-5.814%
2024-05-15	4.2900	4.3100	4.2800	4.3100	0.000%	442,958	-6.032%
2024-05-14	4.3100	4.3200	4.2900	4.3100	-0.231%	1,744,761	-6.032%
2024-05-13	4.3200	4.3400	4.3000	4.3200	-0.231%	1,223,869	-6.250%
2024-05-10	4.3300	4.3400	4.3200	4.3300	-0.230%	1,883,272	-6.467%
2024-05-09	4.3300	4.3500	4.3200	4.3400	+1.402%	226,352	-6.682%
2024-05-08	4.2800	4.2900	4.2600	4.2800	-1.155%	99,839	-5.374%
2024-05-07	4.3300	4.3400	4.3100	4.3300	+0.464%	1,049,553	-6.467%
2024-05-02	4.2900	4.3200	4.2900	4.3100	-98.728%	6,709,833	-6.032%
2024-05-01	338.4000	339.1000	338.4000	338.8500	+7,929.621%	43,270	-98.805%
2024-04-30	4.2400	4.2500	4.2200	4.2200	-1.402%	1,457,041	-4.028%
2024-04-29	4.2600	4.2800	4.2600	4.2800	+1.905%	442,647	-5.374%
2024-04-26	4.2100	4.2100	4.2000	4.2000	+1.695%	238,208	-3.571%
2024-04-25	4.1400	4.1400	4.1100	4.1300	+0.487%	60,351	-1.937%
2024-04-24	4.1100	4.1300	4.1100	4.1100	0.000%	214,787	-1.460%
2024-04-23	4.1200	4.1200	4.1000	4.1100	-0.725%	5,487,099	-1.460%
2024-04-22	4.1500	4.1500	4.1400	4.1400	-0.719%	2,648,007	-2.174%
2024-04-19	4.1500	4.1700	4.1500	4.1700	-0.477%	727,447	-2.878%
2024-04-18	4.1800	4.1900	4.1800	4.1900	+0.480%	1,289,902	-3.341%
2024-04-17	4.1600	4.1900	4.1600	4.1700	+1.658%	296,208	-2.878%
2024-04-16	4.1060	4.1100	4.0850	4.1020	-1.204%	800,919	-1.268%
2024-04-15	4.1430	4.1660	4.1430	4.1520	+2.493%	394,389	-2.457%
2024-04-12	4.0800	4.0810	4.0460	4.0510	-0.857%	32,857,441	-0.025%
2024-04-11	4.0970	4.1100	4.0810	4.0860	+0.442%	923,235	-0.881%
2024-04-10	4.1230	4.1230	4.0580	4.0680	-1.810%	969,867	-0.442%
2024-04-09	4.1370	4.1540	4.1260	4.1430	-0.036%	1,154,750	-2.245%
2024-04-08	4.1530	4.1530	4.1310	4.1445	-0.492%	2,267,072	-2.280%
2024-04-05	4.1790	4.1800	4.1570	4.1650	-0.822%	2,300,540	-2.761%
2024-04-04	4.2110	4.2140	4.2000	4.1995	+0.275%	2,002,542	-3.560%
2024-04-03	4.1770	4.1880	4.1370	4.1880	-0.238%	316,673	-3.295%
2024-04-02	4.1800	4.2040	4.1710	4.1980	+1.918%	3,002,643	-3.525%
2024-03-28	4.1180	4.1350	4.1110	4.1190	+0.709%	636,117	-1.675%
2024-03-27	4.0920	4.0990	4.0820	4.0900	-1.303%	381,998	-0.978%
2024-03-26	4.1540	4.1640	4.1380	4.1440	+0.169%	242,626	-2.268%
2024-03-25	4.1470	4.1560	4.1320	4.1370	-0.481%	472,129	-2.103%
2024-03-22	4.1670	4.1670	4.1480	4.1570	+24.947%	296,055	-2.574%
2024-03-21	3.3220	3.3260	3.3070	3.3270	-21.552%	73,029	+21.731%
2024-03-20	4.2410	4.2500	4.2390	4.2410	+27.357%	655,445	-4.504%
2024-03-19	3.3390	3.3420	3.3300	3.3300	-20.610%	41,152	+21.622%
2024-03-14	4.2125	4.2210	4.1910	4.1945	+28.883%	3,037	-3.445%
2024-03-07	3.2545	3.2650	3.2520	3.2545	-1.169%	100	+24.443%
2024-03-06	3.2870	3.2930	3.2860	3.2930	+1.620%	106,977	+22.988%
2024-02-23	3.2405	3.2430	3.2315	3.2405	-19.551%	10,924	+24.981%
2024-02-16	4.0210	4.0370	4.0020	4.0280	+1.563%	668,316	+0.546%
2024-02-15	3.9530	3.9760	3.9530	3.9660	+0.583%	847,502	+2.118%
2024-02-14	3.9590	3.9690	3.9400	3.9430	-0.454%	786,531	+2.714%
2024-02-13	3.9970	4.0070	3.9570	3.9610	-0.101%	14,421,494	+2.247%
2024-02-12	3.9330	3.9730	3.9330	3.9650	+1.200%	271,841	+2.144%
2024-02-09	3.9240	3.9380	3.9060	3.9180	+25.778%	258,662	+3.369%
2024-02-08	3.1350	3.1350	3.1130	3.1150	-0.064%	200,552	+30.016%
2024-02-07	3.1400	3.1400	3.1110	3.1170	+0.874%	148,813	+29.933%
2024-02-06	3.0770	3.0900	3.0750	3.0900	-16.124%	199,656	+31.068%
2024-02-05	3.6890	3.6970	3.6720	3.6840	-2.281%	583,418	+9.935%
2024-02-01	3.7660	3.7710	3.7480	3.7700	-0.344%	849,709	+7.427%
2024-01-31	3.7720	3.7950	3.7530	3.7830	+0.558%	255,635	+7.058%
2024-01-22	3.8250	3.8250	3.7490	3.7620	+24.138%	509,937	+7.656%
2024-01-18	3.0390	3.0390	3.0280	3.0305	+1.253%	56,629	+33.641%
2024-01-17	3.0110	3.0110	2.9910	2.9930	-23.374%	191,746	+35.316%
2024-01-12	3.9170	3.9250	3.9010	3.9060	+0.205%	358,012	+3.687%
2024-01-09	3.9160	3.9160	3.8870	3.8980	+23.982%	229,554	+3.899%
2024-01-04	3.1660	3.1660	3.1410	3.1440	-1.781%	25,053	+28.817%
2024-01-03	3.2000	3.2040	3.1930	3.2010	+2.498%	34,567	+26.523%
2023-12-27	3.1420	3.1480	3.1230	3.1230	-20.897%	52,666	+29.683%
2023-12-20	3.9480	3.9775	3.9440	3.9480	-0.804%	7,782	+2.584%
2023-12-18	3.9990	4.0040	3.9800	3.9800	-1.032%	427,742	+1.759%
2023-12-15	4.0215	4.0455	4.0075	4.0215	-1.313%	1,150	+0.709%
2023-12-12	4.0970	4.0990	4.0700	4.0750	+0.369%	100,593	-0.613%
2023-12-07	4.0570	4.0610	4.0470	4.0600	+0.222%	276,875	-0.246%
2023-12-05	4.0570	4.0740	4.0510	4.0510	-1.960%	133,099	-0.025%
2023-12-04	4.1400	4.1470	4.1260	4.1320	-0.577%	1,015,539	-1.985%
2023-12-01	4.1460	4.1640	4.1290	4.1560	-0.407%	432,185	-2.551%
2023-11-30	4.1850	4.1880	4.1560	4.1730	+26.704%	1,320,560	-2.948%
2023-11-29	3.2920	3.3060	3.2880	3.2935	-0.708%	145,507	+22.969%
2023-11-27	3.3170	3.3315	3.3145	3.3170	-22.026%	9,640	+22.098%
2023-11-21	4.2750	4.2770	4.2530	4.2540	-0.538%	349,127	-4.795%
2023-11-20	4.2420	4.2780	4.2400	4.2770	+1.833%	761,448	-5.307%
2023-11-13	4.1790	4.1970	4.1760	4.2000	+0.986%	1,554,675	-3.571%
2023-11-10	4.1590	4.1805	4.1530	4.1590	-0.929%	90	-2.621%
2023-11-09	4.1990	4.2080	4.1940	4.1980	-0.143%	395,857	-3.525%
2023-11-08	4.2010	4.2100	4.1910	4.2040	-0.143%	1,609,341	-3.663%
2023-11-07	4.2020	4.2100	4.1820	4.2100	+24.815%	1,306,075	-3.800%
2023-11-03	3.3720	3.3800	3.3720	3.3730	-0.911%	66,759	+20.071%
2023-11-01	3.3940	3.4070	3.3940	3.4040	+0.443%	37,255	+18.978%
2023-10-31	3.4020	3.4020	3.3790	3.3890	-17.281%	577,800	+19.504%
2023-10-27	4.0970	4.1255	4.0930	4.0970	+22.959%	181	-1.147%
2023-10-25	3.3320	3.3400	3.3115	3.3320	+0.301%	3,007	+21.549%
2023-10-20	3.3220	3.3405	3.3140	3.3220	-20.848%	3,745	+21.915%
2023-10-17	4.1950	4.1970	4.1730	4.1970	+20.690%	320,514	-3.503%
2023-10-13	3.4600	3.4790	3.4530	3.4775	-18.560%	237,250	+16.463%
2023-10-10	4.2430	4.2770	4.2330	4.2700	0.000%	216,929	-5.152%
2023-10-06	4.2260	4.2700	4.2170	4.2700	+23.589%	2,265,445	-5.152%
2023-10-05	3.4620	3.4680	3.4570	3.4550	-0.173%	265,559	+17.221%
2023-10-04	3.4710	3.4720	3.4510	3.4610	-17.966%	330,614	+17.018%
2023-10-03	4.2370	4.2370	4.2130	4.2190	-1.540%	935,115	-4.006%
2023-10-02	4.2930	4.3140	4.2630	4.2850	-0.210%	442,901	-5.484%
2023-09-29	4.3410	4.3470	4.2940	4.2940	+22.006%	604,586	-5.682%
2023-09-27	3.5160	3.5240	3.5100	3.5195	+0.371%	48,318	+15.073%
2023-09-26	3.5110	3.5110	3.4960	3.5065	-0.128%	44,656	+15.500%
2023-09-25	3.5070	3.5120	3.4960	3.5110	+1.960%	65,701	+15.352%
2023-09-21	3.4480	3.4560	3.4440	3.4435	-0.892%	208,429	+17.613%
2023-09-20	3.4745	3.4745	3.4600	3.4745	+0.144%	5,854	+16.564%
2023-09-19	3.4695	3.4920	3.4690	3.4695	-0.687%	22,621	+16.732%
2023-09-12	3.4890	3.4950	3.4860	3.4935	+0.316%	6,526	+15.930%
2023-09-11	3.4960	3.4960	3.4810	3.4825	+1.294%	79,197	+16.296%
2023-09-08	3.4380	3.4460	3.4275	3.4380	-0.261%	119	+17.801%
2023-08-30	3.4470	3.4625	3.4465	3.4470	-20.958%	10,953	+17.493%
2023-08-18	4.3610	4.3800	4.3395	4.3610	-1.245%	4,098	-7.131%
2023-08-15	4.4520	4.4520	4.4110	4.4160	+25.294%	8,570,050	-8.288%
2023-08-14	3.5370	3.5370	3.5230	3.5245	-3.385%	54,511	+14.910%
2023-08-10	3.6480	3.7300	3.5490	3.6480	-21.056%	135	+11.020%
2023-08-09	4.6370	4.6550	4.6100	4.6210	+27.283%	479,491	-12.357%
2023-08-08	3.6305	3.6450	3.6230	3.6305	-0.589%	206	+11.555%
2023-08-07	3.6520	3.6815	3.6450	3.6520	-2.170%	4,498	+10.898%
2023-08-03	3.6940	3.7350	3.6940	3.7330	-21.625%	229,097	+8.492%
2023-07-28	4.7200	4.7650	4.7200	4.7630	+3.679%	2,219,038	-14.970%
2023-07-27	4.5940	4.6465	4.5800	4.5940	+27.240%	1,653	-11.842%
2023-07-25	3.6105	3.6475	3.6105	3.6105	-19.838%	651	+12.173%
2023-07-20	4.5050	4.5290	4.4980	4.5040	-2.130%	239,235	-10.080%
2023-07-14	4.6200	4.6200	4.5900	4.6020	-0.454%	532,564	-11.995%
2023-07-13	4.6010	4.6240	4.5900	4.6230	+1.426%	985,896	-12.395%
2023-07-12	4.5150	4.5610	4.5130	4.5580	+0.997%	640,575	-11.145%
2023-07-10	4.4880	4.5150	4.4850	4.5130	+0.523%	223,266	-10.259%
2023-07-07	4.4570	4.4960	4.4480	4.4895	-1.341%	563,812	-9.790%
2023-07-04	4.5550	4.5630	4.5460	4.5505	+0.898%	112,763	-10.999%
2023-07-03	4.5100	4.5290	4.5070	4.5100	+1.121%	994,080	-10.200%
2023-06-30	4.4610	4.4790	4.4410	4.4600	+0.745%	595,791	-9.193%
2023-06-29	4.4240	4.4390	4.4130	4.4270	+25.910%	3,279,566	-8.516%
2023-06-28	3.4970	3.5180	3.4970	3.5160	+1.487%	88,511	+15.188%
2023-06-26	3.4670	3.4800	3.4650	3.4645	-0.773%	120,415	+16.900%
2023-06-23	3.5010	3.5030	3.4940	3.4915	-22.143%	145,662	+15.996%
2023-06-22	4.4845	4.5165	4.4845	4.4845	-0.543%	2,836	-9.689%
2023-06-21	4.5110	4.5200	4.4960	4.5090	+25.967%	391,844	-10.180%
2023-06-20	3.5795	3.5970	3.5785	3.5795	-1.473%	2,165	+13.144%
2023-06-15	3.6330	3.6650	3.6295	3.6330	+1.071%	169,360	+11.478%
2023-06-14	3.5910	3.5980	3.5770	3.5945	+0.111%	138,114	+12.672%
2023-06-13	3.5970	3.6020	3.5880	3.5905	-20.317%	215,464	+12.798%
2023-06-12	4.5020	4.5180	4.5000	4.5060	+25.533%	743,123	-10.120%
2023-06-08	3.5970	3.5970	3.5900	3.5895	-19.788%	33,289	+12.829%
2023-06-07	4.4530	4.5000	4.4500	4.4750	-2.675%	1,066,394	-9.497%
2023-06-02	4.5980	4.6085	4.5615	4.5980	+27.386%	4,090	-11.918%
2023-05-31	3.6095	3.6345	3.6090	3.6095	-20.338%	18,429	+12.204%
2023-05-30	4.4800	4.5610	4.4800	4.5310	+21.899%	1,342,521	-10.616%
2023-05-26	3.7070	3.7200	3.6940	3.7170	-18.019%	135,101	+8.959%
2023-05-25	4.5480	4.5720	4.5340	4.5340	+19.489%	254,110	-10.675%
2023-05-22	3.7945	3.8045	3.7835	3.7945	+0.410%	5,474	+6.733%
2023-05-19	3.7830	3.7950	3.7750	3.7790	-21.663%	57,165	+7.171%
2023-05-15	4.8110	4.8310	4.8040	4.8240	+2.420%	3,358,425	-16.045%
2023-05-12	4.7540	4.7580	4.7100	4.7100	+22.592%	604,886	-14.013%
2023-05-11	3.8190	3.8400	3.8190	3.8420	+0.379%	11,483	+5.414%
2023-05-10	3.8220	3.8300	3.8190	3.8275	-0.893%	23,373	+5.813%
2023-05-09	3.8510	3.8640	3.8500	3.8620	+0.234%	44,384	+4.868%
2023-05-05	3.8580	3.8600	3.8500	3.8530	-0.632%	2,804	+5.113%
2023-05-04	3.8740	3.8890	3.8730	3.8775	+0.375%	1,168,260	+4.449%
2023-05-03	3.8560	3.8690	3.8560	3.8630	-19.938%	22,814	+4.841%
2023-05-02	4.8360	4.8530	4.8170	4.8250	+24.260%	617,977	-16.062%
2023-04-28	3.9090	3.9100	3.8830	3.8830	-19.640%	27,195	+4.301%
2023-04-27	4.8420	4.8420	4.8190	4.8320	+0.709%	427,565	-16.184%
2023-04-26	4.8100	4.8100	4.7840	4.7980	+24.997%	1,038,741	-15.590%
2023-04-25	3.8410	3.8430	3.8380	3.8385	-0.916%	46,432	+5.510%
2023-04-24	3.8810	3.8860	3.8710	3.8740	-20.468%	101,247	+4.543%
2023-04-21	4.8950	4.8960	4.8620	4.8710	+21.229%	1,413,474	-16.855%
2023-04-20	4.0100	4.0230	4.0040	4.0180	-19.941%	27,017	+0.796%
2023-04-19	5.0275	5.0275	5.0050	5.0188	-1.059%	456,601	-19.303%
2023-04-18	5.0875	5.0950	5.0725	5.0725	+24.174%	1,017,219	-20.158%
2023-04-17	4.0870	4.0920	4.0800	4.0850	-18.153%	189,051	-0.857%
2023-04-14	5.0350	5.0350	4.9800	4.9910	-0.160%	3,705,605	-18.854%
2023-04-13	4.9850	5.0150	4.9790	4.9990	+25.163%	1,210,794	-18.984%
2023-04-12	4.0220	4.0290	3.9930	3.9940	-20.359%	168,006	+1.402%
2023-04-11	4.9990	5.0200	4.9980	5.0150	+24.195%	328,789	-19.242%
2023-04-06	4.0090	4.0430	4.0090	4.0380	+0.398%	108,614	+0.297%
2023-04-05	4.0540	4.0540	4.0160	4.0220	-0.223%	221,799	+0.696%
2023-04-04	4.0360	4.0360	4.0160	4.0310	-0.616%	194,304	+0.471%
2023-04-03	4.0650	4.0650	4.0400	4.0560	+0.583%	115,185	-0.148%
2023-03-31	4.0260	4.0360	4.0260	4.0325	-19.042%	73,913	+0.434%
2023-03-30	4.9580	4.9870	4.9580	4.9810	+1.055%	948,801	-18.691%
2023-03-29	4.9070	4.9320	4.9070	4.9290	+23.179%	1,282,086	-17.833%
2023-03-28	3.9980	4.0090	3.9980	4.0015	-18.553%	19,156	+1.212%
2023-03-27	4.9250	4.9330	4.9060	4.9130	-0.747%	1,457,974	-17.566%
2023-03-24	4.9520	4.9590	4.9210	4.9500	+21.592%	536,513	-18.182%
2023-03-23	4.0560	4.0810	4.0560	4.0710	+1.243%	85,598	-0.516%
2023-03-22	4.0130	4.0260	4.0130	4.0210	+0.274%	10,846	+0.721%
2023-03-21	4.0100	4.0140	4.0040	4.0100	+1.084%	119,340	+0.998%
2023-03-20	3.9750	3.9780	3.9660	3.9670	-0.377%	44,444	+2.092%
2023-03-17	4.0180	4.0180	3.9770	3.9820	-17.981%	35,186	+1.708%
2023-03-16	4.8410	4.8590	4.8300	4.8550	+0.351%	332,569	-16.581%
2023-03-15	4.9050	4.9050	4.8380	4.8380	+19.104%	1,180,713	-16.288%
2023-03-14	4.0330	4.0690	4.0330	4.0620	-17.898%	37,496	-0.295%
2023-03-13	4.9120	4.9670	4.8950	4.9475	+1.114%	804,526	-18.140%
2023-03-10	4.8330	4.9010	4.8330	4.8930	+19.765%	945,699	-17.229%
2023-03-09	4.1270	4.1270	4.0830	4.0855	-17.088%	218,846	-0.869%
2023-03-08	4.8960	4.9430	4.8960	4.9275	+0.418%	1,809,233	-17.808%
2023-03-07	4.9800	4.9800	4.8990	4.9070	-2.687%	5,078,810	-17.465%
2023-03-06	5.0475	5.0500	5.0250	5.0425	-0.885%	180,773	-19.683%
2023-03-03	5.0725	5.0900	5.0650	5.0875	+0.098%	1,343,737	-20.393%
2023-03-02	5.0600	5.0850	5.0425	5.0825	-0.196%	1,092,859	-20.315%
2023-03-01	5.0925	5.1175	5.0850	5.0925	+2.116%	2,079,166	-20.471%
2023-02-28	4.9690	4.9980	4.9560	4.9870	+20.765%	3,239,935	-18.789%
2023-02-27	4.1300	4.1440	4.1250	4.1295	+0.585%	112,514	-1.925%
2023-02-24	4.1440	4.1440	4.0990	4.1055	-18.663%	248,023	-1.352%
2023-02-23	5.0750	5.0775	5.0475	5.0475	-0.493%	80,437	-19.762%
2023-02-22	5.0725	5.0925	5.0575	5.0725	-0.782%	1,857,252	-20.158%
2023-02-21	5.1175	5.1200	5.0975	5.1125	+20.040%	2,451,049	-20.782%
2023-02-20	4.2420	4.2600	4.2420	4.2590	+2.800%	393,542	-4.907%
2023-02-17	4.1680	4.1680	4.1460	4.1430	-18.203%	29,810	-2.245%
2023-02-16	5.0725	5.0775	5.0375	5.0650	-1.122%	1,338,952	-20.039%
2023-02-15	5.1275	5.1450	5.1150	5.1225	+20.700%	1,189,665	-20.937%
2023-02-14	4.2590	4.2590	4.2440	4.2440	-0.714%	171,046	-4.571%
2023-02-13	4.2990	4.2990	4.2760	4.2745	+0.897%	656,585	-5.252%
2023-02-10	4.2330	4.2420	4.2220	4.2365	-18.175%	282,532	-4.402%
2023-02-09	5.1700	5.2050	5.1700	5.1775	+2.070%	1,700,047	-21.777%
2023-02-08	5.1225	5.1225	5.0750	5.0725	-1.073%	133,150	-20.158%
2023-02-07	5.1425	5.1425	5.1075	5.1275	+0.441%	936,901	-21.014%
2023-02-06	5.1175	5.1200	5.0750	5.1050	+19.471%	15,436,926	-20.666%
2023-02-03	4.2720	4.2880	4.2680	4.2730	-18.610%	80,032	-5.219%
2023-02-02	5.2925	5.3000	5.2425	5.2500	-0.897%	911,320	-22.857%
2023-02-01	5.2850	5.3225	5.2750	5.2975	+0.713%	1,051,564	-23.549%
2023-01-31	5.2500	5.2675	5.2250	5.2600	-0.895%	2,269,839	-23.004%
2023-01-30	5.2700	5.3200	5.2600	5.3075	+22.335%	850,277	-23.693%
2023-01-27	4.3540	4.3630	4.3400	4.3385	-0.356%	73,500	-6.650%
2023-01-26	4.3440	4.3590	4.3440	4.3540	-17.965%	230,659	-6.982%
2023-01-25	5.3325	5.3350	5.2975	5.3075	0.000%	313,297	-23.693%
2023-01-24	5.3225	5.3225	5.2850	5.3075	-0.188%	439,131	-23.693%
2023-01-23	5.3325	5.3325	5.3075	5.3175	+25.147%	1,126,137	-23.836%
2023-01-20	4.2420	4.2540	4.2320	4.2490	-18.563%	100,886	-4.683%
2023-01-19	5.2000	5.2200	5.1800	5.2175	+0.288%	3,181,807	-22.377%
2023-01-18	5.1950	5.2350	5.1950	5.2025	+22.686%	8,574,241	-22.153%
2023-01-17	4.2500	4.2540	4.2340	4.2405	-0.981%	72,477	-4.492%
2023-01-16	4.2910	4.2920	4.2790	4.2825	-17.366%	128,659	-5.429%
2023-01-13	5.1800	5.1850	5.1475	5.1825	+23.466%	1,950,722	-21.852%
2023-01-12	4.1780	4.2020	4.1780	4.1975	+0.227%	96,056	-3.514%
2023-01-11	4.1550	4.1870	4.1550	4.1880	-17.233%	66,352	-3.295%
2023-01-10	5.0500	5.0750	5.0475	5.0600	-0.443%	5,944,460	-19.960%
2023-01-09	5.0500	5.0900	5.0350	5.0825	+22.220%	583,870	-20.315%
2023-01-06	4.1820	4.1820	4.1500	4.1585	+0.617%	166,069	-2.609%
2023-01-05	4.0970	4.1440	4.0970	4.1330	-14.898%	35,809	-2.008%
2023-01-04	4.8420	4.8560	4.8230	4.8565	+0.757%	464,552	-16.607%
2023-01-03	4.8060	4.8400	4.7950	4.8200	+21.243%	196,561	-15.975%
2022-12-30	3.9460	3.9840	3.9460	3.9755	+0.952%	98,273	+1.874%
2022-12-29	3.9340	3.9520	3.9340	3.9380	-16.408%	233,544	+2.844%
2022-12-28	4.7410	4.7680	4.7010	4.7110	+22.205%	228,564	-14.031%
2022-12-23	3.8540	3.8570	3.8540	3.8550	+0.013%	4,952	+5.058%
2022-12-22	3.8690	3.8710	3.8490	3.8545	-0.734%	103,067	+5.072%
2022-12-21	3.8420	3.8770	3.8420	3.8830	+0.453%	28,953	+4.301%
2022-12-20	3.8580	3.8780	3.8550	3.8655	-0.885%	22,257	+4.773%
2022-12-19	3.9120	3.9180	3.9010	3.9000	-1.788%	99,711	+3.846%
2022-12-16	3.9580	3.9580	3.9480	3.9710	-17.614%	39,232	+1.989%
2022-12-15	4.8430	4.8810	4.8060	4.8200	-1.006%	990,823	-15.975%
2022-12-13	4.8330	4.8960	4.7960	4.8690	+23.988%	2,026,652	-16.821%
2022-12-12	3.9610	3.9630	3.9250	3.9270	-20.053%	57,593	+3.132%
2022-12-09	4.9240	4.9240	4.8970	4.9120	+0.594%	3,853,854	-17.549%
2022-12-08	4.8900	4.8980	4.8710	4.8830	+0.795%	979,203	-17.059%
2022-12-07	4.8270	4.8680	4.8150	4.8445	+21.675%	399,621	-16.400%
2022-12-06	3.9860	3.9950	3.9670	3.9815	-17.533%	45,191	+1.720%
2022-12-05	4.8690	4.8740	4.8240	4.8280	+0.878%	1,675,339	-16.114%
2022-12-02	4.7320	4.7780	4.6720	4.7860	+23.909%	662,491	-15.378%
2022-12-01	3.9130	3.9130	3.8640	3.8625	-2.659%	163,532	+4.854%
2022-11-30	3.8960	3.9690	3.8960	3.9680	+2.189%	47,370	+2.067%
2022-11-29	3.8370	3.8820	3.8370	3.8830	+4.018%	62,628	+4.301%
2022-11-28	3.7080	3.7370	3.6920	3.7330	-17.375%	96,607	+8.492%
2022-11-25	4.5270	4.5460	4.5060	4.5180	-0.485%	101,070	-10.359%
2022-11-24	4.5400	4.5560	4.5350	4.5400	-0.329%	285,674	-10.793%
2022-11-23	4.5450	4.5740	4.5450	4.5550	-0.306%	271,221	-11.087%
2022-11-22	4.5610	4.5840	4.5600	4.5690	+18.629%	518,864	-11.359%
2022-11-21	3.8620	3.8620	3.8570	3.8515	-0.491%	8,975	+5.154%
2022-11-18	3.8900	3.8900	3.8740	3.8705	-15.895%	31,512	+4.638%
2022-11-17	4.6450	4.6450	4.5600	4.6020	-1.139%	361,310	-11.995%
2022-11-16	4.7100	4.7100	4.6500	4.6550	-2.349%	183,007	-12.997%
2022-11-15	4.7600	4.7830	4.7380	4.7670	+20.348%	270,318	-15.041%
2022-11-14	3.9670	3.9670	3.9330	3.9610	-15.055%	142,299	+2.247%
2022-11-11	4.6360	4.6890	4.6040	4.6630	+2.709%	1,659,291	-13.146%
2022-11-10	4.3990	4.5510	4.3810	4.5400	+2.948%	481,429	-10.793%
2022-11-09	4.4550	4.4550	4.4030	4.4100	+13.426%	339,061	-8.163%
2022-11-08	3.8890	3.8890	3.8860	3.8880	-13.925%	14,433	+4.167%
2022-11-07	4.4950	4.5410	4.4940	4.5170	-0.769%	459,007	-10.339%
2022-11-04	4.4630	4.5780	4.4570	4.5520	+21.435%	232,821	-11.028%
2022-11-02	3.7770	3.7770	3.7340	3.7485	+1.011%	69,944	+8.043%
2022-11-01	3.7010	3.7100	3.6960	3.7110	+3.284%	107,704	+9.135%
2022-10-31	3.5780	3.5930	3.5680	3.5930	-14.371%	76,056	+12.719%
2022-10-28	4.2080	4.2240	4.1880	4.1960	-2.825%	82,137	-3.480%
2022-10-27	4.3100	4.3290	4.2860	4.3180	+13.259%	2,215,154	-6.207%
2022-10-26	3.7650	3.8150	3.7650	3.8125	-11.151%	48,826	+6.230%
2022-10-25	4.2790	4.3000	4.2400	4.2910	+13.488%	2,409,151	-5.616%
2022-10-24	3.7900	3.7950	3.7660	3.7810	-15.243%	140,885	+7.115%
2022-10-21	4.4420	4.4550	4.4130	4.4610	-0.977%	171,726	-9.213%
2022-10-20	4.4480	4.5060	4.4480	4.5050	+13.878%	521,428	-10.100%
2022-10-19	3.9800	3.9800	3.9530	3.9560	-1.665%	232,806	+2.376%
2022-10-18	4.0460	4.0530	4.0170	4.0230	-0.532%	519,477	+0.671%
2022-10-17	4.0570	4.0650	4.0370	4.0445	-11.032%	76,622	+0.136%
2022-10-14	4.5750	4.5820	4.5380	4.5460	+14.466%	462,981	-10.911%
2022-10-13	4.0500	4.0500	3.9410	3.9715	-1.647%	63,336	+1.977%
2022-10-12	4.0900	4.0920	4.0320	4.0380	+0.686%	315,514	+0.297%
2022-10-11	4.0270	4.0290	4.0050	4.0105	-9.724%	36,372	+0.985%
2022-10-10	4.4820	4.4820	4.4380	4.4425	-4.401%	171,356	-8.835%
2022-10-07	4.6720	4.7050	4.6430	4.6470	-1.817%	286,283	-12.847%
2022-10-06	4.8540	4.8540	4.7250	4.7330	-0.063%	107,032	-14.431%
2022-10-05	4.8340	4.8340	4.7280	4.7360	+14.645%	295,069	-14.485%
2022-10-04	4.0950	4.1300	4.0900	4.1310	-9.606%	200,408	-1.961%
2022-10-03	4.5140	4.5740	4.5140	4.5700	+11.436%	380,016	-11.379%
2022-09-30	4.1080	4.1240	4.0950	4.1010	-1.808%	102,160	-1.244%
2022-09-29	4.2300	4.2480	4.1630	4.1765	-8.730%	48,263	-3.029%
2022-09-28	4.5570	4.5820	4.5180	4.5760	+6.196%	514,830	-11.495%
2022-09-27	4.3180	4.3190	4.3050	4.3090	+1.329%	65,346	-6.011%
2022-09-26	4.2710	4.2800	4.2540	4.2525	+1.154%	683,321	-4.762%
2022-09-23	4.1320	4.2100	4.1320	4.2040	+1.265%	352,270	-3.663%
2022-09-22	4.1590	4.1620	4.1360	4.1515	-0.515%	321,854	-2.445%
2022-09-21	4.1620	4.1710	4.1600	4.1730	-0.156%	188,517	-2.948%
2022-09-20	4.1940	4.1940	4.1740	4.1795	-12.453%	358,547	-3.098%
2022-09-16	4.7770	4.7830	4.7510	4.7740	+12.105%	750,776	-15.165%
2022-09-15	4.2660	4.2660	4.2490	4.2585	-1.401%	127,018	-4.896%
2022-09-14	4.3410	4.3410	4.3130	4.3190	-0.576%	737,002	-6.228%
2022-09-13	4.3320	4.3440	4.3260	4.3440	-14.277%	88,223	-6.768%
2022-09-12	5.0225	5.0675	5.0225	5.0675	+16.147%	37,936	-20.079%
2022-09-09	4.3550	4.3640	4.3510	4.3630	+0.855%	192,911	-7.174%
2022-09-08	4.3170	4.3260	4.3090	4.3260	-13.028%	27,860	-6.380%
2022-09-07	4.9880	4.9900	4.9580	4.9740	+0.454%	1,097,466	-18.577%
2022-09-06	4.9710	4.9790	4.9360	4.9515	+15.393%	92,111	-18.207%
2022-09-05	4.3160	4.3160	4.2850	4.2910	-13.575%	301,722	-5.616%

.dark-mode .lMs8lS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lMs8lS{ color: #333333; background-color: white; border: 2px solid #333333; }CNYAISHS MSCI CHINA A UCITS ETF USD (ACC)stock LSE

CNYA
ISHS MSCI CHINA A UCITS ETF USD (ACC)
stock LSE