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 |
| 11 May 2022 |
USD |
29.215 |
29.315 |
29.2 |
29.315 |
29.315 |
+0.993 (+3.50%)
|
11,258 |
| 10 May 2022 |
USD |
28.3225 |
28.3225 |
28.3225 |
28.3225 |
28.3225 |
+0.255 (+0.91%)
|
0 |
| 9 May 2022 |
USD |
27.95 |
28.0675 |
27.95 |
28.0675 |
28.0675 |
-0.823 (-2.85%)
|
27 |
| 6 May 2022 |
USD |
28.7 |
28.89 |
28.7 |
28.89 |
28.89 |
-0.325 (-1.11%)
|
68 |
| 5 May 2022 |
USD |
29.215 |
29.215 |
29.215 |
29.215 |
29.215 |
-0.56 (-1.88%)
|
0 |
| 4 May 2022 |
USD |
29.85 |
29.85 |
29.775 |
29.775 |
29.775 |
-0.268 (-0.89%)
|
1,474 |
| 3 May 2022 |
USD |
30.08 |
30.09 |
29.795 |
30.0425 |
30.0425 |
+0.05 (+0.17%)
|
1,889 |
| 29 Apr 2022 |
USD |
30.265 |
30.265 |
29.9925 |
29.9925 |
29.9925 |
+0.532 (+1.81%)
|
841 |
| 28 Apr 2022 |
USD |
29.46 |
29.46 |
29.46 |
29.46 |
29.46 |
-0.185 (-0.62%)
|
0 |
| 27 Apr 2022 |
USD |
29.69 |
29.69 |
29.56 |
29.645 |
29.645 |
+1.005 (+3.51%)
|
1,150 |
| 26 Apr 2022 |
USD |
28.715 |
28.935 |
28.555 |
28.64 |
28.64 |
+0.062 (+0.22%)
|
12,021 |
| 25 Apr 2022 |
USD |
28.695 |
28.695 |
28.535 |
28.5775 |
28.5775 |
-1.887 (-6.20%)
|
27 |
| 22 Apr 2022 |
USD |
30.465 |
30.465 |
30.465 |
30.465 |
30.465 |
+0.06 (+0.20%)
|
0 |
| 21 Apr 2022 |
USD |
30.405 |
30.405 |
30.405 |
30.405 |
30.405 |
-0.705 (-2.27%)
|
0 |
| 20 Apr 2022 |
USD |
31.11 |
31.11 |
31.11 |
31.11 |
31.11 |
-0.802 (-2.51%)
|
0 |
| 19 Apr 2022 |
USD |
32.24 |
32.24 |
31.9125 |
31.9125 |
31.9125 |
-0.802 (-2.45%)
|
0 |
| 14 Apr 2022 |
USD |
32.715 |
32.715 |
32.715 |
32.715 |
32.715 |
+0.05 (+0.15%)
|
0 |
| 13 Apr 2022 |
USD |
32.57 |
32.665 |
32.57 |
32.665 |
32.665 |
+0.095 (+0.29%)
|
19 |
| 12 Apr 2022 |
USD |
32.57 |
32.57 |
32.57 |
32.57 |
32.57 |
+0.59 (+1.84%)
|
0 |
| 11 Apr 2022 |
USD |
31.915 |
31.98 |
31.915 |
31.98 |
31.98 |
-0.935 (-2.84%)
|
1,747 |
| 8 Apr 2022 |
USD |
32.915 |
32.915 |
32.915 |
32.915 |
32.915 |
+0.323 (+0.99%)
|
0 |
| 7 Apr 2022 |
USD |
32.5925 |
32.5925 |
32.5925 |
32.5925 |
32.5925 |
-0.182 (-0.56%)
|
0 |
| 6 Apr 2022 |
USD |
32.775 |
32.775 |
32.775 |
32.775 |
32.775 |
-0.37 (-1.12%)
|
0 |
| 5 Apr 2022 |
USD |
32.995 |
33.145 |
32.995 |
33.145 |
33.145 |
-0.25 (-0.75%)
|
404 |
| 4 Apr 2022 |
USD |
33.395 |
33.395 |
33.395 |
33.395 |
33.395 |
+0.15 (+0.45%)
|
0 |
| 1 Apr 2022 |
USD |
33.45 |
33.725 |
33.245 |
33.245 |
33.245 |
+0.613 (+1.88%)
|
14 |
| 31 Mar 2022 |
USD |
32.6325 |
32.6325 |
32.6325 |
32.6325 |
32.6325 |
-0.36 (-1.09%)
|
0 |
| 30 Mar 2022 |
USD |
32.9925 |
32.9925 |
32.9925 |
32.9925 |
32.9925 |
+0.887 (+2.76%)
|
0 |
| 29 Mar 2022 |
USD |
31.705 |
32.105 |
31.705 |
32.105 |
32.105 |
+0.1 (+0.31%)
|
2,165 |
| 28 Mar 2022 |
USD |
31.88 |
32.005 |
31.88 |
32.005 |
32.005 |
-0.26 (-0.81%)
|
480 |
