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 |
| 8 Apr 2024 |
USD |
24.575 |
24.575 |
24.5025 |
24.5025 |
24.5025 |
-0.065 (-0.26%)
|
6,528 |
| 5 Apr 2024 |
USD |
24.68 |
24.68 |
24.5675 |
24.5675 |
24.5675 |
-0.165 (-0.67%)
|
4,896 |
| 4 Apr 2024 |
USD |
24.8 |
24.85 |
24.7325 |
24.7325 |
24.7325 |
+0.1 (+0.41%)
|
4,897 |
| 3 Apr 2024 |
USD |
24.625 |
24.6325 |
24.475 |
24.6325 |
24.6325 |
-0.072 (-0.29%)
|
5,713 |
| 2 Apr 2024 |
USD |
24.735 |
24.745 |
24.705 |
24.705 |
24.705 |
+0.36 (+1.48%)
|
5,712 |
| 28 Mar 2024 |
USD |
24.405 |
24.405 |
24.345 |
24.345 |
24.345 |
+0.205 (+0.85%)
|
815 |
| 27 Mar 2024 |
USD |
24.205 |
24.255 |
24.14 |
24.14 |
24.14 |
-0.263 (-1.08%)
|
5,721 |
| 26 Mar 2024 |
USD |
24.605 |
24.605 |
24.4025 |
24.4025 |
24.4025 |
+0.072 (+0.30%)
|
356 |
| 25 Mar 2024 |
USD |
24.3 |
24.455 |
24.3 |
24.33 |
24.33 |
+0.072 (+0.30%)
|
3,069 |
| 22 Mar 2024 |
USD |
24.255 |
24.2575 |
24.235 |
24.2575 |
24.2575 |
-0.333 (-1.35%)
|
2 |
| 21 Mar 2024 |
USD |
24.59 |
24.59 |
24.59 |
24.59 |
24.59 |
-0.08 (-0.32%)
|
0 |
| 20 Mar 2024 |
USD |
24.67 |
24.67 |
24.67 |
24.67 |
24.67 |
-0.015 (-0.06%)
|
0 |
| 19 Mar 2024 |
USD |
24.465 |
24.685 |
24.465 |
24.685 |
24.685 |
-0.062 (-0.25%)
|
1 |
| 18 Mar 2024 |
USD |
24.62 |
24.7475 |
24.62 |
24.7475 |
24.7475 |
+0.215 (+0.88%)
|
5 |
| 15 Mar 2024 |
USD |
24.385 |
24.5325 |
24.385 |
24.5325 |
24.5325 |
+0.128 (+0.52%)
|
0 |
| 14 Mar 2024 |
USD |
24.64 |
24.65 |
24.285 |
24.405 |
24.405 |
-0.182 (-0.74%)
|
1 |
| 13 Mar 2024 |
USD |
24.66 |
24.66 |
24.5875 |
24.5875 |
24.5875 |
-0.225 (-0.91%)
|
1 |
| 12 Mar 2024 |
USD |
24.85 |
24.85 |
24.8125 |
24.8125 |
24.8125 |
+0.01 (+0.04%)
|
21 |
| 11 Mar 2024 |
USD |
24.8 |
24.855 |
24.8 |
24.8025 |
24.8025 |
+0.713 (+2.96%)
|
5 |
| 8 Mar 2024 |
USD |
24.225 |
24.225 |
24.09 |
24.09 |
24.09 |
+0.055 (+0.23%)
|
3 |
| 7 Mar 2024 |
USD |
24.2 |
24.2 |
23.635 |
24.035 |
24.035 |
-0.043 (-0.18%)
|
5 |
| 6 Mar 2024 |
USD |
23.9 |
24.19 |
23.9 |
24.0775 |
24.0775 |
-0.068 (-0.28%)
|
10 |
| 5 Mar 2024 |
USD |
24.23 |
24.23 |
24.005 |
24.145 |
24.145 |
+0.245 (+1.03%)
|
1,678 |
| 4 Mar 2024 |
USD |
23.9 |
23.9 |
23.895 |
23.9 |
23.9 |
+0.005 (+0.02%)
|
3,019 |
| 1 Mar 2024 |
USD |
23.89 |
23.895 |
23.725 |
23.895 |
23.895 |
+0.302 (+1.28%)
|
629 |
| 29 Feb 2024 |
USD |
23.545 |
23.7 |
23.545 |
23.5925 |
23.5925 |
+0.265 (+1.14%)
|
20 |
| 28 Feb 2024 |
USD |
23.43 |
23.43 |
23.3275 |
23.3275 |
23.3275 |
-0.385 (-1.62%)
|
1 |
| 27 Feb 2024 |
USD |
23.75 |
23.75 |
23.7125 |
23.7125 |
23.7125 |
+0.36 (+1.54%)
|
53 |
| 26 Feb 2024 |
USD |
23.745 |
23.745 |
23.3525 |
23.3525 |
23.3525 |
-0.497 (-2.09%)
|
1 |
| 23 Feb 2024 |
USD |
23.62 |
23.85 |
23.62 |
23.85 |
23.85 |
+0.145 (+0.61%)
|
928 |
