KraneShares MSCI China A Share
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 May 2024 |
USD |
26.065 |
26.065 |
25.9225 |
25.9225 |
25.9225 |
-0.207 (-0.79%)
|
1,411 |
| 20 May 2024 |
USD |
26.27 |
26.39 |
26.13 |
26.13 |
26.13 |
-0.18 (-0.68%)
|
726 |
| 17 May 2024 |
USD |
26.22 |
26.31 |
26.2 |
26.31 |
26.31 |
+0.525 (+2.04%)
|
1,088 |
| 16 May 2024 |
USD |
25.785 |
25.785 |
25.785 |
25.785 |
25.785 |
+0.18 (+0.70%)
|
0 |
| 15 May 2024 |
USD |
25.6 |
25.68 |
25.57 |
25.605 |
25.605 |
+0.04 (+0.16%)
|
207 |
| 14 May 2024 |
USD |
25.6 |
25.6 |
25.565 |
25.565 |
25.565 |
-0.048 (-0.19%)
|
1 |
| 13 May 2024 |
USD |
25.705 |
25.705 |
25.61 |
25.6125 |
25.6125 |
-0.092 (-0.36%)
|
13 |
| 10 May 2024 |
USD |
25.82 |
25.855 |
25.705 |
25.705 |
25.705 |
-0.215 (-0.83%)
|
126 |
| 9 May 2024 |
USD |
25.85 |
25.92 |
25.5 |
25.92 |
25.92 |
+0.438 (+1.72%)
|
51 |
| 8 May 2024 |
USD |
25.4825 |
25.4825 |
25.4825 |
25.4825 |
25.4825 |
-0.297 (-1.15%)
|
0 |
| 7 May 2024 |
USD |
25.7 |
25.925 |
25.62 |
25.78 |
25.78 |
-0.11 (-0.42%)
|
1,645 |
| 3 May 2024 |
USD |
25.755 |
26.155 |
25.745 |
25.89 |
25.89 |
+0.23 (+0.90%)
|
3,686 |
| 2 May 2024 |
USD |
25.465 |
25.705 |
25.345 |
25.66 |
25.66 |
+0.525 (+2.09%)
|
4,013 |
| 1 May 2024 |
USD |
25.135 |
25.135 |
25.135 |
25.135 |
25.135 |
-0.037 (-0.15%)
|
0 |
| 30 Apr 2024 |
USD |
25.3 |
25.3 |
25.1725 |
25.1725 |
25.1725 |
-0.263 (-1.03%)
|
89 |
| 29 Apr 2024 |
USD |
25.455 |
25.475 |
25.435 |
25.435 |
25.435 |
+0.343 (+1.36%)
|
2,371 |
| 26 Apr 2024 |
USD |
24.825 |
25.0925 |
24.825 |
25.0925 |
25.0925 |
+0.517 (+2.11%)
|
4 |
| 25 Apr 2024 |
USD |
24.55 |
24.575 |
24.55 |
24.575 |
24.575 |
+0.21 (+0.86%)
|
70 |
| 24 Apr 2024 |
USD |
24.345 |
24.365 |
24.345 |
24.365 |
24.365 |
+0.08 (+0.33%)
|
2 |
| 23 Apr 2024 |
USD |
24.405 |
24.405 |
24.285 |
24.285 |
24.285 |
-0.172 (-0.71%)
|
813 |
| 22 Apr 2024 |
USD |
24.57 |
24.585 |
24.4575 |
24.4575 |
24.4575 |
-0.105 (-0.43%)
|
2 |
| 19 Apr 2024 |
USD |
24.53 |
24.5625 |
24.53 |
24.5625 |
24.5625 |
-0.158 (-0.64%)
|
4,998 |
| 18 Apr 2024 |
USD |
24.8 |
24.835 |
24.72 |
24.72 |
24.72 |
+0.18 (+0.73%)
|
5,308 |
| 17 Apr 2024 |
USD |
24.68 |
24.695 |
24.54 |
24.54 |
24.54 |
+0.198 (+0.81%)
|
10,752 |
| 16 Apr 2024 |
USD |
24.385 |
24.44 |
24.3425 |
24.3425 |
24.3425 |
-0.158 (-0.64%)
|
6,718 |
| 15 Apr 2024 |
USD |
24.4 |
24.55 |
24.4 |
24.5 |
24.5 |
+0.637 (+2.67%)
|
1 |
| 12 Apr 2024 |
USD |
24.105 |
24.365 |
23.8 |
23.8625 |
23.8625 |
-0.22 (-0.91%)
|
3,427 |
| 11 Apr 2024 |
USD |
24.325 |
24.325 |
24.0825 |
24.0825 |
24.0825 |
+0.02 (+0.08%)
|
2 |
| 10 Apr 2024 |
USD |
24.34 |
24.385 |
24.0625 |
24.0625 |
24.0625 |
-0.325 (-1.33%)
|
2,427 |
| 9 Apr 2024 |
USD |
24.47 |
24.47 |
24.3875 |
24.3875 |
24.3875 |
-0.115 (-0.47%)
|
5,663 |
