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 |
| 13 Dec 2022 |
USD |
28.7375 |
28.7375 |
28.7375 |
28.7375 |
28.7375 |
+0.24 (+0.84%)
|
0 |
| 12 Dec 2022 |
USD |
28.4975 |
28.4975 |
28.4975 |
28.4975 |
28.4975 |
-0.665 (-2.28%)
|
0 |
| 9 Dec 2022 |
USD |
29.15 |
29.1625 |
29.15 |
29.1625 |
29.1625 |
+0.233 (+0.80%)
|
2,067 |
| 8 Dec 2022 |
USD |
28.93 |
28.93 |
28.93 |
28.93 |
28.93 |
+0.335 (+1.17%)
|
0 |
| 7 Dec 2022 |
USD |
28.45 |
28.595 |
28.45 |
28.595 |
28.595 |
-0.043 (-0.15%)
|
186 |
| 6 Dec 2022 |
USD |
28.815 |
28.815 |
28.6375 |
28.6375 |
28.6375 |
+0.372 (+1.32%)
|
200 |
| 5 Dec 2022 |
USD |
28.625 |
28.635 |
28.265 |
28.265 |
28.265 |
+0.16 (+0.57%)
|
37 |
| 2 Dec 2022 |
USD |
27.6 |
28.105 |
27.6 |
28.105 |
28.105 |
+0.315 (+1.13%)
|
4 |
| 1 Dec 2022 |
USD |
27.8 |
27.8 |
27.79 |
27.79 |
27.79 |
+0.138 (+0.50%)
|
40 |
| 30 Nov 2022 |
USD |
27.52 |
27.6525 |
27.52 |
27.6525 |
27.6525 |
+0.547 (+2.02%)
|
209 |
| 29 Nov 2022 |
USD |
27.105 |
27.105 |
27.105 |
27.105 |
27.105 |
+1.032 (+3.96%)
|
0 |
| 28 Nov 2022 |
USD |
26.0725 |
26.0725 |
26.0725 |
26.0725 |
26.0725 |
-0.165 (-0.63%)
|
0 |
| 25 Nov 2022 |
USD |
26.2375 |
26.2375 |
26.2375 |
26.2375 |
26.2375 |
-0.105 (-0.40%)
|
0 |
| 24 Nov 2022 |
USD |
26.3425 |
26.3425 |
26.3425 |
26.3425 |
26.3425 |
-0.107 (-0.41%)
|
0 |
| 23 Nov 2022 |
USD |
26.27 |
26.45 |
26.27 |
26.45 |
26.45 |
-0.1 (-0.38%)
|
200 |
| 22 Nov 2022 |
USD |
26.55 |
26.55 |
26.55 |
26.55 |
26.55 |
+0.2 (+0.76%)
|
0 |
| 21 Nov 2022 |
USD |
26.35 |
26.35 |
26.35 |
26.35 |
26.35 |
-0.507 (-1.89%)
|
0 |
| 18 Nov 2022 |
USD |
26.8575 |
26.8575 |
26.8575 |
26.8575 |
26.8575 |
+0.158 (+0.59%)
|
0 |
| 17 Nov 2022 |
USD |
26.61 |
26.7 |
26.37 |
26.7 |
26.7 |
-0.445 (-1.64%)
|
955 |
| 16 Nov 2022 |
USD |
27.145 |
27.145 |
27.145 |
27.145 |
27.145 |
-0.562 (-2.03%)
|
0 |
| 15 Nov 2022 |
USD |
27.695 |
27.7075 |
27.695 |
27.7075 |
27.7075 |
+0.527 (+1.94%)
|
2 |
| 14 Nov 2022 |
USD |
27.4 |
27.4 |
27.18 |
27.18 |
27.18 |
-0.13 (-0.48%)
|
4 |
| 11 Nov 2022 |
USD |
27.31 |
27.31 |
27.31 |
27.31 |
27.31 |
+0.925 (+3.51%)
|
0 |
| 10 Nov 2022 |
USD |
26.385 |
26.385 |
26.385 |
26.385 |
26.385 |
+0.625 (+2.43%)
|
0 |
| 9 Nov 2022 |
USD |
25.76 |
25.76 |
25.76 |
25.76 |
25.76 |
-0.512 (-1.95%)
|
0 |
| 8 Nov 2022 |
USD |
25.92 |
26.2725 |
25.92 |
26.2725 |
26.2725 |
-0.138 (-0.52%)
|
2 |
| 7 Nov 2022 |
USD |
26.37 |
26.545 |
26.37 |
26.41 |
26.41 |
-0.12 (-0.45%)
|
17 |
| 4 Nov 2022 |
USD |
26.01 |
26.53 |
26.01 |
26.53 |
26.53 |
+1.512 (+6.05%)
|
11 |
| 3 Nov 2022 |
USD |
24.7 |
25.0175 |
24.67 |
25.0175 |
25.0175 |
-0.133 (-0.53%)
|
9,816 |
| 2 Nov 2022 |
USD |
25.04 |
25.15 |
25.04 |
25.15 |
25.15 |
+0.27 (+1.09%)
|
400 |
