Mexico - Delayed Quote MXN
iShares IV Public Limited Company - iShares MSCI China A UCITS ETF (CNYAN.MX)
88.13
0.00
(0.00%)
At close: April 30 at 11:20:41 AM CST
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | 10 |
| Apr 23, 2025 | 86.35 | 86.35 | 85.91 | 85.91 | 85.91 | 25 |
| Apr 16, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | 7 |
| Apr 9, 2025 | 91.50 | 91.50 | 90.52 | 90.69 | 90.69 | 28 |
| Apr 8, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | 1,006 |
| Apr 4, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 300 |
| Apr 3, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 26 |
| Mar 31, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 4,600 |
| Mar 27, 2025 | 93.23 | 93.23 | 92.74 | 92.79 | 92.79 | 97 |
| Mar 26, 2025 | 93.55 | 93.55 | 91.44 | 91.47 | 91.47 | 89 |
| Mar 25, 2025 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | 5 |
| Mar 21, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 26 |
| Mar 19, 2025 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | 70 |
| Mar 11, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 8,717 |
| Mar 10, 2025 | 93.94 | 93.94 | 93.10 | 93.10 | 93.10 | 60 |
| Mar 7, 2025 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | 4,940 |
| Mar 6, 2025 | 96.14 | 96.26 | 94.65 | 94.65 | 94.65 | 1,080 |
| Mar 5, 2025 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | 101 |
| Feb 28, 2025 | 95.02 | 95.51 | 95.02 | 95.51 | 95.51 | 1,014 |
| Feb 20, 2025 | 96.00 | 96.09 | 96.00 | 96.09 | 96.09 | 114 |
| Feb 18, 2025 | 93.66 | 95.80 | 93.66 | 95.22 | 95.22 | 385 |
| Feb 6, 2025 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | 50 |
| Feb 4, 2025 | 95.53 | 95.53 | 95.02 | 95.53 | 95.53 | 30 |
| Jan 31, 2025 | 95.77 | 95.77 | 95.53 | 95.53 | 95.53 | 31 |
| Jan 29, 2025 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | 19 |
| Jan 16, 2025 | 89.56 | 90.11 | 89.56 | 90.11 | 90.11 | 53 |
| Jan 15, 2025 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | 7 |
| Jan 13, 2025 | 90.00 | 90.10 | 90.00 | 90.10 | 90.10 | 1,156 |
| Jan 10, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1,959 |
| Jan 6, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | 2,790 |
| Dec 24, 2024 | 91.82 | 91.94 | 91.82 | 91.93 | 91.93 | 795 |
| Dec 20, 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | 5,070 |
| Dec 2, 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | 9,022 |
| Nov 29, 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | 8,851 |
| Nov 26, 2024 | 91.53 | 93.20 | 91.53 | 93.20 | 93.20 | 3,303 |
| Nov 19, 2024 | 98.00 | 98.00 | 95.90 | 95.90 | 95.90 | 45 |
| Nov 11, 2024 | 95.71 | 98.25 | 95.71 | 98.25 | 98.25 | 14 |
| Nov 7, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 147 |
| Nov 6, 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | 8 |
| Nov 5, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 201 |
| Oct 25, 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | 9 |
| Oct 14, 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | 11 |
| Oct 10, 2024 | 100.00 | 100.00 | 95.00 | 95.73 | 95.73 | 122 |
| Oct 8, 2024 | 111.00 | 111.55 | 111.00 | 111.55 | 111.55 | 41 |
| Oct 7, 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | 132 |
| Oct 4, 2024 | 104.56 | 110.00 | 104.56 | 109.74 | 109.74 | 39,765 |
| Oct 2, 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | 20 |
| Sep 30, 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | 7 |
| Sep 26, 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 42 |
| Sep 23, 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 88,968 |
| Sep 17, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 6 |
| Sep 10, 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 11,402 |
| Aug 30, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 6 |
| Aug 27, 2024 | 76.62 | 79.74 | 76.30 | 79.74 | 79.74 | 310,211 |
| Aug 21, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 100 |
| Aug 19, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Aug 15, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 10 |
| Aug 2, 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | 28 |
| Jul 17, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | 5 |
| Jul 16, 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 55,001 |
| Jul 12, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 5 |
| Jul 5, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 11 |
| Jun 28, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | 5 |
| Jun 19, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 8 |
| Jun 5, 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 8 |
| Jun 4, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 12 |
| May 29, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | 60 |
| May 21, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | 1,310 |
| May 17, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | 10 |
| May 9, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 72,063 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
GOEX Global X Gold Explorers ETF
40.97
+3.42%
GLD SPDR Gold Shares
306.88
+2.99%
IAU iShares Gold Trust
62.79
+2.99%
INCO Columbia India Consumer ETF
64.79
+1.76%
AIA iShares Asia 50 ETF
74.58
+1.41%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
IDX VanEck Indonesia Index ETF
13.87
+0.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
ECH iShares MSCI Chile ETF
31.58
+0.73%
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
EPU iShares MSCI Peru ETF
44.70
+0.59%
EPI WisdomTree India Earnings Fund
45.94
+0.57%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
EZA iShares MSCI South Africa ETF
50.44
+0.50%
QINT American Century Quality Diversified International ETF
55.06
+0.47%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
PKB Invesco Building & Construction ETF
73.71
+0.42%
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
RINF ProShares Inflation Expectations ETF
32.65
+0.38%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
RAAX VanEck Real Assets ETF
29.96
+0.34%
THD iShares MSCI Thailand ETF
55.82
+0.34%
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+0.33%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.56
+0.26%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+0.23%
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
FLN First Trust Latin America AlphaDEX Fund
18.99
+0.16%
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
IXP iShares Global Comm Services ETF
101.02
+0.15%
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
GAA Cambria Global Asset Allocation ETF
29.08
+0.08%
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%
XLI The Industrial Select Sector SPDR Fund
134.65
+0.05%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
PTNQ Pacer Trendpilot 100 ETF
67.26
+0.04%