KraneShares MSCI China A Share
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Mar 2023 |
USD |
28.065 |
28.4725 |
28.065 |
28.4725 |
28.4725 |
+0.195 (+0.69%)
|
30 |
| 9 Mar 2023 |
USD |
28.145 |
28.2775 |
28.145 |
28.2775 |
28.2775 |
-0.41 (-1.43%)
|
6 |
| 8 Mar 2023 |
USD |
28.6875 |
28.6875 |
28.6875 |
28.6875 |
28.6875 |
-0.048 (-0.17%)
|
0 |
| 7 Mar 2023 |
USD |
28.965 |
28.965 |
28.735 |
28.735 |
28.735 |
-0.762 (-2.58%)
|
409 |
| 6 Mar 2023 |
USD |
29.4975 |
29.4975 |
29.4975 |
29.4975 |
29.4975 |
-0.32 (-1.07%)
|
0 |
| 3 Mar 2023 |
USD |
29.795 |
29.865 |
29.795 |
29.8175 |
29.8175 |
+0.003 (+0.01%)
|
815 |
| 2 Mar 2023 |
USD |
29.815 |
29.815 |
29.815 |
29.815 |
29.815 |
-0.163 (-0.54%)
|
0 |
| 1 Mar 2023 |
USD |
30.035 |
30.085 |
29.86 |
29.9775 |
29.9775 |
+0.695 (+2.37%)
|
201 |
| 28 Feb 2023 |
USD |
29.225 |
29.2825 |
29.14 |
29.2825 |
29.2825 |
+0.147 (+0.51%)
|
13 |
| 27 Feb 2023 |
USD |
29.18 |
29.18 |
29.135 |
29.135 |
29.135 |
+0.237 (+0.82%)
|
305 |
| 24 Feb 2023 |
USD |
28.8975 |
28.8975 |
28.8975 |
28.8975 |
28.8975 |
-0.853 (-2.87%)
|
0 |
| 23 Feb 2023 |
USD |
29.855 |
30.15 |
29.75 |
29.75 |
29.75 |
-0.072 (-0.24%)
|
405 |
| 22 Feb 2023 |
USD |
29.73 |
29.8225 |
29.73 |
29.8225 |
29.8225 |
-0.422 (-1.40%)
|
40 |
| 21 Feb 2023 |
USD |
30.245 |
30.245 |
30.245 |
30.245 |
30.245 |
-0.1 (-0.33%)
|
0 |
| 20 Feb 2023 |
USD |
30.345 |
30.345 |
30.345 |
30.345 |
30.345 |
+0.9 (+3.06%)
|
0 |
| 17 Feb 2023 |
USD |
29.445 |
29.445 |
29.445 |
29.445 |
29.445 |
-0.677 (-2.25%)
|
0 |
| 16 Feb 2023 |
USD |
30.245 |
30.245 |
30.1225 |
30.1225 |
30.1225 |
-0.287 (-0.95%)
|
2 |
| 15 Feb 2023 |
USD |
30.41 |
30.41 |
30.41 |
30.41 |
30.41 |
-0.205 (-0.67%)
|
0 |
| 14 Feb 2023 |
USD |
30.615 |
30.615 |
30.615 |
30.615 |
30.615 |
-0.19 (-0.62%)
|
0 |
| 13 Feb 2023 |
USD |
30.855 |
30.86 |
30.805 |
30.805 |
30.805 |
+0.49 (+1.62%)
|
606 |
| 10 Feb 2023 |
USD |
30.25 |
30.315 |
30.25 |
30.315 |
30.315 |
-0.49 (-1.59%)
|
376 |
| 9 Feb 2023 |
USD |
30.805 |
30.805 |
30.805 |
30.805 |
30.805 |
+0.583 (+1.93%)
|
0 |
| 8 Feb 2023 |
USD |
30.46 |
30.46 |
30.2225 |
30.2225 |
30.2225 |
-0.27 (-0.89%)
|
18 |
| 7 Feb 2023 |
USD |
30.38 |
30.4925 |
30.33 |
30.4925 |
30.4925 |
+0.043 (+0.14%)
|
790 |
| 6 Feb 2023 |
USD |
30.35 |
30.45 |
30.35 |
30.45 |
30.45 |
-0.537 (-1.73%)
|
200 |
| 3 Feb 2023 |
USD |
31.465 |
31.465 |
30.9875 |
30.9875 |
30.9875 |
-0.682 (-2.16%)
|
5 |
| 2 Feb 2023 |
USD |
31.67 |
31.67 |
31.67 |
31.67 |
31.67 |
-0.273 (-0.85%)
|
0 |
| 1 Feb 2023 |
USD |
31.67 |
32.01 |
31.67 |
31.9425 |
31.9425 |
+0.193 (+0.61%)
|
153 |
| 31 Jan 2023 |
USD |
31.67 |
31.75 |
31.67 |
31.75 |
31.75 |
-0.39 (-1.21%)
|
11 |
| 30 Jan 2023 |
USD |
31.945 |
32.14 |
31.945 |
32.14 |
32.14 |
-0.165 (-0.51%)
|
76 |
