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 |
| 25 Mar 2022 |
USD |
32.365 |
32.385 |
32.265 |
32.265 |
32.265 |
-0.765 (-2.32%)
|
1 |
| 24 Mar 2022 |
USD |
33.03 |
33.03 |
33.03 |
33.03 |
33.03 |
-0.025 (-0.08%)
|
0 |
| 23 Mar 2022 |
USD |
33.055 |
33.055 |
33.055 |
33.055 |
33.055 |
-0.083 (-0.25%)
|
0 |
| 22 Mar 2022 |
USD |
32.98 |
33.1375 |
32.98 |
33.1375 |
33.1375 |
+0.033 (+0.10%)
|
50 |
| 21 Mar 2022 |
USD |
33.01 |
33.105 |
33.01 |
33.105 |
33.105 |
-0.285 (-0.85%)
|
40 |
| 18 Mar 2022 |
USD |
33.39 |
33.39 |
33.39 |
33.39 |
33.39 |
+0.573 (+1.74%)
|
0 |
| 17 Mar 2022 |
USD |
33.105 |
33.23 |
32.8175 |
32.8175 |
32.8175 |
-0.735 (-2.19%)
|
21 |
| 16 Mar 2022 |
USD |
33.5 |
33.5525 |
33.5 |
33.5525 |
33.5525 |
+3.192 (+10.52%)
|
5 |
| 15 Mar 2022 |
USD |
29.725 |
30.36 |
29.58 |
30.36 |
30.36 |
-1.075 (-3.42%)
|
1,170 |
| 14 Mar 2022 |
USD |
31.61 |
31.72 |
31.435 |
31.435 |
31.435 |
-1.452 (-4.42%)
|
12 |
| 11 Mar 2022 |
USD |
32.8875 |
32.8875 |
32.8875 |
32.8875 |
32.8875 |
-0.115 (-0.35%)
|
0 |
| 10 Mar 2022 |
USD |
33.0025 |
33.0025 |
33.0025 |
33.0025 |
33.0025 |
-0.247 (-0.74%)
|
0 |
| 9 Mar 2022 |
USD |
33.4 |
33.4 |
33.25 |
33.25 |
33.25 |
+0.41 (+1.25%)
|
564 |
| 8 Mar 2022 |
USD |
33 |
33.01 |
32.84 |
32.84 |
32.84 |
-0.527 (-1.58%)
|
3,333 |
| 7 Mar 2022 |
USD |
33.3675 |
33.3675 |
33.3675 |
33.3675 |
33.3675 |
-1.153 (-3.34%)
|
0 |
| 4 Mar 2022 |
USD |
34.52 |
34.52 |
34.52 |
34.52 |
34.52 |
-0.75 (-2.13%)
|
0 |
| 3 Mar 2022 |
USD |
35.27 |
35.27 |
35.27 |
35.27 |
35.27 |
-0.45 (-1.26%)
|
0 |
| 2 Mar 2022 |
USD |
35.385 |
35.745 |
35.385 |
35.72 |
35.72 |
-0.27 (-0.75%)
|
41 |
| 1 Mar 2022 |
USD |
35.99 |
35.99 |
35.99 |
35.99 |
35.99 |
-0.077 (-0.21%)
|
0 |
| 28 Feb 2022 |
USD |
35.635 |
36.0675 |
35.635 |
36.0675 |
36.0675 |
+0.242 (+0.68%)
|
300 |
| 25 Feb 2022 |
USD |
35.825 |
35.825 |
35.825 |
35.825 |
35.825 |
+1.002 (+2.88%)
|
0 |
| 24 Feb 2022 |
USD |
30 |
34.8225 |
30 |
34.8225 |
34.8225 |
-0.963 (-2.69%)
|
940 |
| 23 Feb 2022 |
USD |
35.695 |
35.785 |
35.695 |
35.785 |
35.785 |
+0.155 (+0.44%)
|
322 |
| 22 Feb 2022 |
USD |
35.56 |
35.63 |
35.56 |
35.63 |
35.63 |
-0.3 (-0.83%)
|
210 |
| 21 Feb 2022 |
USD |
36.17 |
39.8 |
35.93 |
35.93 |
35.93 |
-0.25 (-0.69%)
|
21 |
| 18 Feb 2022 |
USD |
36.18 |
36.18 |
36.18 |
36.18 |
36.18 |
+0.035 (+0.10%)
|
0 |
| 17 Feb 2022 |
USD |
36.145 |
36.145 |
36.145 |
36.145 |
36.145 |
+0.092 (+0.26%)
|
0 |
| 16 Feb 2022 |
USD |
36.0525 |
36.0525 |
36.0525 |
36.0525 |
36.0525 |
+0.007 (+0.02%)
|
0 |
| 15 Feb 2022 |
USD |
36.045 |
36.045 |
36.045 |
36.045 |
36.045 |
+0.718 (+2.03%)
|
0 |
| 14 Feb 2022 |
USD |
35.41 |
35.41 |
35.3275 |
35.3275 |
35.3275 |
-0.198 (-0.56%)
|
4 |
