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 Feb 2022 |
USD |
35.675 |
35.675 |
35.525 |
35.525 |
35.525 |
-0.532 (-1.48%)
|
2,130 |
| 10 Feb 2022 |
USD |
35.84 |
36.0575 |
35.84 |
36.0575 |
36.0575 |
-0.095 (-0.26%)
|
1,000 |
| 9 Feb 2022 |
USD |
36.1525 |
36.1525 |
36.1525 |
36.1525 |
36.1525 |
+0.438 (+1.22%)
|
0 |
| 8 Feb 2022 |
USD |
35.775 |
35.775 |
35.715 |
35.715 |
35.715 |
-0.318 (-0.88%)
|
3 |
| 7 Feb 2022 |
USD |
36.0325 |
36.0325 |
36.0325 |
36.0325 |
36.0325 |
+0.122 (+0.34%)
|
0 |
| 4 Feb 2022 |
USD |
35.91 |
35.91 |
35.91 |
35.91 |
35.91 |
-0.007 (-0.02%)
|
0 |
| 3 Feb 2022 |
USD |
35.73 |
35.945 |
35.73 |
35.9175 |
35.9175 |
+0.065 (+0.18%)
|
4,871 |
| 2 Feb 2022 |
USD |
35.8525 |
35.8525 |
35.8525 |
35.8525 |
35.8525 |
+0.142 (+0.40%)
|
0 |
| 1 Feb 2022 |
USD |
35.71 |
35.71 |
35.71 |
35.71 |
35.71 |
+0.302 (+0.85%)
|
0 |
| 31 Jan 2022 |
USD |
35.4075 |
35.4075 |
35.4075 |
35.4075 |
35.4075 |
+0.158 (+0.45%)
|
0 |
| 28 Jan 2022 |
USD |
35.06 |
35.25 |
35.06 |
35.25 |
35.25 |
-0.93 (-2.57%)
|
400 |
| 27 Jan 2022 |
USD |
36.18 |
36.18 |
36.18 |
36.18 |
36.18 |
-0.84 (-2.27%)
|
0 |
| 26 Jan 2022 |
USD |
37.02 |
37.02 |
37.02 |
37.02 |
37.02 |
+0.497 (+1.36%)
|
0 |
| 25 Jan 2022 |
USD |
36.41 |
36.5225 |
36.41 |
36.5225 |
36.5225 |
-0.375 (-1.02%)
|
218 |
| 24 Jan 2022 |
USD |
37.06 |
37.06 |
36.8975 |
36.8975 |
36.8975 |
-0.343 (-0.92%)
|
5 |
| 21 Jan 2022 |
USD |
37.24 |
37.24 |
37.24 |
37.24 |
37.24 |
-0.505 (-1.34%)
|
302 |
| 20 Jan 2022 |
USD |
37.675 |
37.745 |
37.675 |
37.745 |
37.745 |
+0.63 (+1.70%)
|
16 |
| 19 Jan 2022 |
USD |
37.115 |
37.115 |
37.115 |
37.115 |
37.115 |
-0.158 (-0.42%)
|
0 |
| 18 Jan 2022 |
USD |
37.035 |
37.31 |
36.975 |
37.2725 |
37.2725 |
+0.325 (+0.88%)
|
462 |
| 17 Jan 2022 |
USD |
36.9475 |
36.9475 |
36.9475 |
36.9475 |
36.9475 |
+0.435 (+1.19%)
|
0 |
| 14 Jan 2022 |
USD |
36.5125 |
36.5125 |
36.5125 |
36.5125 |
36.5125 |
-0.147 (-0.40%)
|
0 |
| 13 Jan 2022 |
USD |
36.645 |
36.755 |
36.645 |
36.66 |
36.66 |
-0.823 (-2.19%)
|
248 |
| 12 Jan 2022 |
USD |
37.19 |
37.4825 |
37.19 |
37.4825 |
37.4825 |
+0.7 (+1.90%)
|
325 |
| 11 Jan 2022 |
USD |
36.74 |
36.7825 |
36.52 |
36.7825 |
36.7825 |
-0.113 (-0.30%)
|
38 |
| 10 Jan 2022 |
USD |
36.765 |
36.895 |
36.765 |
36.895 |
36.895 |
+0.02 (+0.05%)
|
350 |
| 7 Jan 2022 |
USD |
36.765 |
36.875 |
36.765 |
36.875 |
36.875 |
-0.095 (-0.26%)
|
3 |
| 6 Jan 2022 |
USD |
37.085 |
37.1 |
36.86 |
36.97 |
36.97 |
-0.69 (-1.83%)
|
368 |
| 5 Jan 2022 |
USD |
37.66 |
37.66 |
37.66 |
37.66 |
37.66 |
-0.245 (-0.65%)
|
0 |
| 4 Jan 2022 |
USD |
37.965 |
37.965 |
37.905 |
37.905 |
37.905 |
-0.28 (-0.73%)
|
20 |
| 30 Dec 2021 |
USD |
38.17 |
38.185 |
38.17 |
38.185 |
38.185 |
+0.375 (+0.99%)
|
600 |
