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 |
| 14 Apr 2021 |
USD |
36.015 |
36.23 |
36 |
36.0925 |
36.0925 |
+0.32 (+0.89%)
|
780 |
| 13 Apr 2021 |
USD |
35.69 |
35.7725 |
35.69 |
35.7725 |
35.7725 |
+0.14 (+0.39%)
|
1,037 |
| 12 Apr 2021 |
USD |
35.745 |
35.785 |
35.6325 |
35.6325 |
35.6325 |
-0.578 (-1.59%)
|
390 |
| 9 Apr 2021 |
USD |
36.26 |
36.27 |
36.155 |
36.21 |
36.21 |
-0.378 (-1.03%)
|
956 |
| 8 Apr 2021 |
USD |
36.775 |
36.78 |
36.535 |
36.5875 |
36.5875 |
+0.07 (+0.19%)
|
49,380 |
| 7 Apr 2021 |
USD |
36.385 |
36.545 |
36.385 |
36.5175 |
36.5175 |
-0.492 (-1.33%)
|
129 |
| 6 Apr 2021 |
USD |
36.605 |
37.01 |
36.605 |
37.01 |
37.01 |
+0.34 (+0.93%)
|
531 |
| 1 Apr 2021 |
USD |
36.685 |
36.815 |
36.5 |
36.67 |
36.67 |
+0.44 (+1.21%)
|
1,441 |
| 31 Mar 2021 |
USD |
35.92 |
36.325 |
35.92 |
36.23 |
36.23 |
+0.193 (+0.53%)
|
1,399 |
| 30 Mar 2021 |
USD |
36.14 |
36.26 |
35.97 |
36.0375 |
36.0375 |
-0.113 (-0.31%)
|
7,535 |
| 29 Mar 2021 |
USD |
36.35 |
36.35 |
36.025 |
36.15 |
36.15 |
-0.018 (-0.05%)
|
367 |
| 26 Mar 2021 |
USD |
36.21 |
36.225 |
36.02 |
36.1675 |
36.1675 |
+0.762 (+2.15%)
|
18 |
| 25 Mar 2021 |
USD |
35.495 |
35.505 |
35.145 |
35.405 |
35.405 |
-0.228 (-0.64%)
|
578 |
| 24 Mar 2021 |
USD |
35.61 |
35.69 |
35.395 |
35.6325 |
35.6325 |
-0.532 (-1.47%)
|
236 |
| 23 Mar 2021 |
USD |
36.015 |
36.24 |
36.015 |
36.165 |
36.165 |
-0.367 (-1.01%)
|
349 |
| 22 Mar 2021 |
USD |
36.245 |
36.5325 |
36.245 |
36.5325 |
36.5325 |
+0.235 (+0.65%)
|
145 |
| 19 Mar 2021 |
USD |
36.315 |
36.315 |
36.275 |
36.2975 |
36.2975 |
-0.615 (-1.67%)
|
545 |
| 18 Mar 2021 |
USD |
37.02 |
37.02 |
36.895 |
36.9125 |
36.9125 |
+0.3 (+0.82%)
|
959 |
| 17 Mar 2021 |
USD |
36.64 |
36.86 |
36.53 |
36.6125 |
36.6125 |
-0.018 (-0.05%)
|
1,130 |
| 16 Mar 2021 |
USD |
36.735 |
36.79 |
36.63 |
36.63 |
36.63 |
+0.285 (+0.78%)
|
53 |
| 15 Mar 2021 |
USD |
36.355 |
36.52 |
36.345 |
36.345 |
36.345 |
-0.455 (-1.24%)
|
2,127 |
| 12 Mar 2021 |
USD |
36.69 |
36.825 |
36.63 |
36.8 |
36.8 |
-0.735 (-1.96%)
|
986 |
| 11 Mar 2021 |
USD |
37.215 |
37.535 |
37.215 |
37.535 |
37.535 |
+1.3 (+3.59%)
|
1,195 |
| 10 Mar 2021 |
USD |
36.19 |
36.32 |
36.035 |
36.235 |
36.235 |
-0.233 (-0.64%)
|
774 |
| 9 Mar 2021 |
USD |
36.305 |
36.4675 |
36.305 |
36.4675 |
36.4675 |
+0.168 (+0.46%)
|
40 |
| 8 Mar 2021 |
USD |
36.165 |
36.425 |
36.165 |
36.3 |
36.3 |
-1.25 (-3.33%)
|
1,715 |
| 5 Mar 2021 |
USD |
37.55 |
37.55 |
37.55 |
37.55 |
37.55 |
-0.875 (-2.28%)
|
0 |
| 4 Mar 2021 |
USD |
38.11 |
38.425 |
38.08 |
38.425 |
38.425 |
-0.86 (-2.19%)
|
997 |
| 3 Mar 2021 |
USD |
39.355 |
39.475 |
38.9 |
39.285 |
39.285 |
+0.237 (+0.61%)
|
210,593 |
| 2 Mar 2021 |
USD |
39.065 |
39.245 |
38.85 |
39.0475 |
39.0475 |
-0.66 (-1.66%)
|
404 |
