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 |
| 27 May 2021 |
USD |
40.17 |
40.27 |
40.1025 |
40.1025 |
40.1025 |
+0.253 (+0.63%)
|
285 |
| 26 May 2021 |
USD |
39.85 |
39.88 |
39.85 |
39.85 |
39.85 |
-0.058 (-0.14%)
|
303 |
| 25 May 2021 |
USD |
39.655 |
39.9075 |
39.655 |
39.9075 |
39.9075 |
+1.39 (+3.61%)
|
2 |
| 24 May 2021 |
USD |
38.18 |
38.5175 |
38.18 |
38.5175 |
38.5175 |
+0.517 (+1.36%)
|
120 |
| 21 May 2021 |
USD |
37.95 |
38 |
37.95 |
38 |
38 |
-0.62 (-1.61%)
|
7 |
| 20 May 2021 |
USD |
38.58 |
38.625 |
38.58 |
38.62 |
38.62 |
+0.38 (+0.99%)
|
196 |
| 19 May 2021 |
USD |
38.295 |
38.295 |
38.24 |
38.24 |
38.24 |
-0.165 (-0.43%)
|
300 |
| 18 May 2021 |
USD |
38.47 |
38.47 |
38.405 |
38.405 |
38.405 |
+0.072 (+0.19%)
|
110 |
| 17 May 2021 |
USD |
38.32 |
38.35 |
38.125 |
38.3325 |
38.3325 |
+0.438 (+1.15%)
|
337 |
| 14 May 2021 |
USD |
37.8 |
37.895 |
37.58 |
37.895 |
37.895 |
+1.06 (+2.88%)
|
471 |
| 13 May 2021 |
USD |
36.77 |
36.835 |
36.77 |
36.835 |
36.835 |
-0.145 (-0.39%)
|
6,735 |
| 12 May 2021 |
USD |
37.405 |
37.405 |
36.935 |
36.98 |
36.98 |
-0.022 (-0.06%)
|
1,776 |
| 11 May 2021 |
USD |
37.0025 |
37.0025 |
37.0025 |
37.0025 |
37.0025 |
+0.102 (+0.28%)
|
0 |
| 10 May 2021 |
USD |
36.88 |
37.085 |
36.88 |
36.9 |
36.9 |
-0.255 (-0.69%)
|
972 |
| 7 May 2021 |
USD |
36.6 |
37.155 |
36.6 |
37.155 |
37.155 |
-0.1 (-0.27%)
|
458 |
| 6 May 2021 |
USD |
37.285 |
37.335 |
37.25 |
37.255 |
37.255 |
-0.152 (-0.41%)
|
362 |
| 5 May 2021 |
USD |
37.355 |
37.4075 |
37.035 |
37.4075 |
37.4075 |
+0.398 (+1.07%)
|
125 |
| 4 May 2021 |
USD |
37.155 |
37.155 |
36.94 |
37.01 |
37.01 |
-0.515 (-1.37%)
|
625 |
| 30 Apr 2021 |
USD |
37.715 |
37.715 |
37.525 |
37.525 |
37.525 |
-0.24 (-0.64%)
|
182 |
| 29 Apr 2021 |
USD |
37.765 |
37.765 |
37.765 |
37.765 |
37.765 |
-0.003 (-0.01%)
|
0 |
| 28 Apr 2021 |
USD |
37.7675 |
37.7675 |
37.7675 |
37.7675 |
37.7675 |
+0.4 (+1.07%)
|
0 |
| 27 Apr 2021 |
USD |
37.49 |
37.495 |
37.3675 |
37.3675 |
37.3675 |
+0.22 (+0.59%)
|
342 |
| 26 Apr 2021 |
USD |
37.23 |
37.23 |
37.04 |
37.1475 |
37.1475 |
-0.568 (-1.50%)
|
905 |
| 23 Apr 2021 |
USD |
37.435 |
37.72 |
37.435 |
37.715 |
37.715 |
+0.522 (+1.40%)
|
461 |
| 22 Apr 2021 |
USD |
37.31 |
37.31 |
37.1925 |
37.1925 |
37.1925 |
-0.068 (-0.18%)
|
135 |
| 21 Apr 2021 |
USD |
37.26 |
37.26 |
37.26 |
37.26 |
37.26 |
+0.6 (+1.64%)
|
0 |
| 20 Apr 2021 |
USD |
36.7 |
36.88 |
36.66 |
36.66 |
36.66 |
-0.058 (-0.16%)
|
382 |
| 19 Apr 2021 |
USD |
36.94 |
36.945 |
36.64 |
36.7175 |
36.7175 |
+0.583 (+1.61%)
|
2,779 |
| 16 Apr 2021 |
USD |
36.225 |
36.225 |
36.135 |
36.135 |
36.135 |
+0.098 (+0.27%)
|
387 |
| 15 Apr 2021 |
USD |
35.955 |
36.155 |
35.955 |
36.0375 |
36.0375 |
-0.055 (-0.15%)
|
68 |
