KraneShares ICBCCS S&P China 5
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 May 2024 |
USD |
10.866 |
10.866 |
10.805 |
10.805 |
10.805 |
-0.132 (-1.21%)
|
546 |
| 7 May 2024 |
USD |
10.866 |
11.016 |
10.862 |
10.937 |
10.937 |
-0.057 (-0.52%)
|
555 |
| 3 May 2024 |
USD |
11.052 |
11.054 |
10.994 |
10.994 |
10.994 |
+0.125 (+1.15%)
|
12 |
| 2 May 2024 |
USD |
10.736 |
10.869 |
10.736 |
10.869 |
10.869 |
+0.295 (+2.79%)
|
3 |
| 1 May 2024 |
USD |
10.662 |
10.664 |
10.574 |
10.574 |
10.574 |
+0.029 (+0.28%)
|
54 |
| 30 Apr 2024 |
USD |
10.498 |
10.682 |
10.474 |
10.545 |
10.545 |
-0.121 (-1.13%)
|
15,325 |
| 29 Apr 2024 |
USD |
10.562 |
10.722 |
10.562 |
10.666 |
10.666 |
+0.143 (+1.36%)
|
1,904 |
| 26 Apr 2024 |
USD |
10.458 |
10.616 |
10.458 |
10.523 |
10.523 |
+0.186 (+1.80%)
|
77 |
| 25 Apr 2024 |
USD |
10.337 |
10.337 |
10.337 |
10.337 |
10.337 |
+0.053 (+0.52%)
|
0 |
| 24 Apr 2024 |
USD |
10.252 |
10.284 |
10.21 |
10.284 |
10.284 |
+0.07 (+0.69%)
|
19,390 |
| 23 Apr 2024 |
USD |
10.27 |
10.27 |
10.214 |
10.214 |
10.214 |
+0.102 (+1.01%)
|
0 |
| 22 Apr 2024 |
USD |
10.104 |
10.266 |
10.104 |
10.112 |
10.112 |
-0.058 (-0.57%)
|
1,202 |
| 19 Apr 2024 |
USD |
10.106 |
10.248 |
10.106 |
10.17 |
10.17 |
+0.016 (+0.16%)
|
245 |
| 18 Apr 2024 |
USD |
10.128 |
10.286 |
10.126 |
10.154 |
10.154 |
+0.016 (+0.16%)
|
426 |
| 17 Apr 2024 |
USD |
10.086 |
10.138 |
10.06 |
10.138 |
10.138 |
+0.1 (+1.00%)
|
10,764 |
| 16 Apr 2024 |
USD |
9.964 |
10.038 |
9.964 |
10.038 |
10.038 |
-0.14 (-1.38%)
|
94 |
| 15 Apr 2024 |
USD |
10.278 |
10.282 |
10.102 |
10.178 |
10.178 |
+0.165 (+1.65%)
|
92 |
| 12 Apr 2024 |
USD |
10.056 |
10.13 |
10.013 |
10.013 |
10.013 |
-0.138 (-1.36%)
|
6 |
| 11 Apr 2024 |
USD |
10.142 |
10.316 |
10.142 |
10.151 |
10.151 |
+0.032 (+0.32%)
|
115 |
| 10 Apr 2024 |
USD |
10.306 |
10.324 |
10.056 |
10.119 |
10.119 |
-0.132 (-1.29%)
|
82 |
| 9 Apr 2024 |
USD |
10.18 |
10.251 |
10.154 |
10.251 |
10.251 |
+0.008 (+0.08%)
|
3,291 |
| 8 Apr 2024 |
USD |
10.256 |
10.292 |
10.243 |
10.243 |
10.243 |
+0.005 (+0.05%)
|
5 |
| 5 Apr 2024 |
USD |
10.238 |
10.238 |
10.238 |
10.238 |
10.238 |
-0.109 (-1.05%)
|
0 |
| 4 Apr 2024 |
USD |
10.347 |
10.347 |
10.347 |
10.347 |
10.347 |
+0.063 (+0.61%)
|
0 |
| 3 Apr 2024 |
USD |
10.334 |
10.334 |
10.186 |
10.284 |
10.284 |
-0.055 (-0.53%)
|
17 |
| 2 Apr 2024 |
USD |
10.388 |
10.406 |
10.256 |
10.339 |
10.339 |
+0.174 (+1.71%)
|
3,245 |
| 28 Mar 2024 |
USD |
10.214 |
10.214 |
10.06 |
10.165 |
10.165 |
+0.113 (+1.12%)
|
0 |
| 27 Mar 2024 |
USD |
10.116 |
10.116 |
10.052 |
10.052 |
10.052 |
-0.104 (-1.02%)
|
4 |
| 26 Mar 2024 |
USD |
10.25 |
10.25 |
10.156 |
10.156 |
10.156 |
+0.037 (+0.37%)
|
4 |
| 25 Mar 2024 |
USD |
10.218 |
10.22 |
10.119 |
10.119 |
10.119 |
-0.02 (-0.20%)
|
70 |
