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 |
| 1 Nov 2022 |
USD |
24.905 |
25.175 |
24.75 |
24.88 |
24.88 |
+0.83 (+3.45%)
|
2,002 |
| 31 Oct 2022 |
USD |
24.05 |
24.05 |
24.05 |
24.05 |
24.05 |
-0.432 (-1.77%)
|
8 |
| 28 Oct 2022 |
USD |
24.395 |
24.4825 |
24.395 |
24.4825 |
24.4825 |
-0.74 (-2.93%)
|
4 |
| 27 Oct 2022 |
USD |
25.2225 |
25.2225 |
25.2225 |
25.2225 |
25.2225 |
-0.66 (-2.55%)
|
0 |
| 26 Oct 2022 |
USD |
25.8825 |
25.8825 |
25.8825 |
25.8825 |
25.8825 |
+0.618 (+2.44%)
|
0 |
| 25 Oct 2022 |
USD |
25.08 |
25.265 |
25.08 |
25.265 |
25.265 |
+0.22 (+0.88%)
|
200 |
| 24 Oct 2022 |
USD |
25.335 |
25.335 |
25.015 |
25.045 |
25.045 |
-1.302 (-4.94%)
|
11 |
| 21 Oct 2022 |
USD |
26.3475 |
26.3475 |
26.3475 |
26.3475 |
26.3475 |
-0.217 (-0.82%)
|
0 |
| 20 Oct 2022 |
USD |
26.565 |
26.565 |
26.565 |
26.565 |
26.565 |
+0.125 (+0.47%)
|
0 |
| 19 Oct 2022 |
USD |
26.44 |
26.44 |
26.44 |
26.44 |
26.44 |
-0.603 (-2.23%)
|
0 |
| 18 Oct 2022 |
USD |
27.0425 |
27.0425 |
27.0425 |
27.0425 |
27.0425 |
-0.468 (-1.70%)
|
0 |
| 17 Oct 2022 |
USD |
27.51 |
27.51 |
27.51 |
27.51 |
27.51 |
+0.287 (+1.06%)
|
0 |
| 14 Oct 2022 |
USD |
27.2225 |
27.2225 |
27.2225 |
27.2225 |
27.2225 |
+0.45 (+1.68%)
|
0 |
| 13 Oct 2022 |
USD |
26.63 |
26.7725 |
26.63 |
26.7725 |
26.7725 |
-0.055 (-0.21%)
|
5 |
| 12 Oct 2022 |
USD |
26.75 |
26.8275 |
26.75 |
26.8275 |
26.8275 |
+0.09 (+0.34%)
|
17 |
| 11 Oct 2022 |
USD |
26.75 |
26.75 |
26.7375 |
26.7375 |
26.7375 |
+0.198 (+0.74%)
|
19 |
| 10 Oct 2022 |
USD |
26.54 |
26.54 |
26.54 |
26.54 |
26.54 |
-1.292 (-4.64%)
|
0 |
| 7 Oct 2022 |
USD |
28.135 |
28.2 |
27.8325 |
27.8325 |
27.8325 |
-0.522 (-1.84%)
|
454 |
| 6 Oct 2022 |
USD |
28.5 |
28.5 |
28.18 |
28.355 |
28.355 |
-0.025 (-0.09%)
|
486 |
| 5 Oct 2022 |
USD |
28.38 |
28.38 |
28.38 |
28.38 |
28.38 |
+0.105 (+0.37%)
|
0 |
| 4 Oct 2022 |
USD |
28.275 |
28.275 |
28.275 |
28.275 |
28.275 |
+0.968 (+3.54%)
|
0 |
| 3 Oct 2022 |
USD |
27.005 |
27.3075 |
27.005 |
27.3075 |
27.3075 |
+0.045 (+0.17%)
|
2 |
| 30 Sep 2022 |
USD |
27.2625 |
27.2625 |
27.2625 |
27.2625 |
27.2625 |
-0.22 (-0.80%)
|
0 |
| 29 Sep 2022 |
USD |
27.4825 |
27.4825 |
27.4825 |
27.4825 |
27.4825 |
+0.29 (+1.07%)
|
0 |
| 28 Sep 2022 |
USD |
26.995 |
27.1925 |
26.995 |
27.1925 |
27.1925 |
-0.233 (-0.85%)
|
5 |
| 27 Sep 2022 |
USD |
27.425 |
27.425 |
27.425 |
27.425 |
27.425 |
+0.092 (+0.34%)
|
0 |
| 26 Sep 2022 |
USD |
27.3325 |
27.3325 |
27.3325 |
27.3325 |
27.3325 |
+0.1 (+0.37%)
|
0 |
| 23 Sep 2022 |
USD |
27.2325 |
27.2325 |
27.2325 |
27.2325 |
27.2325 |
-0.34 (-1.23%)
|
0 |
| 22 Sep 2022 |
USD |
27.5725 |
27.5725 |
27.5725 |
27.5725 |
27.5725 |
-0.378 (-1.35%)
|
0 |
| 21 Sep 2022 |
USD |
27.95 |
27.95 |
27.95 |
27.95 |
27.95 |
-0.378 (-1.33%)
|
0 |
