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 |
| 22 Feb 2024 |
USD |
23.9 |
23.905 |
23.705 |
23.705 |
23.705 |
+0.095 (+0.40%)
|
856 |
| 21 Feb 2024 |
USD |
23.605 |
23.685 |
23.605 |
23.61 |
23.61 |
+0.468 (+2.02%)
|
1,156 |
| 20 Feb 2024 |
USD |
23.18 |
23.27 |
23.1425 |
23.1425 |
23.1425 |
+0.022 (+0.10%)
|
3,629 |
| 19 Feb 2024 |
USD |
23.175 |
23.175 |
22.945 |
23.12 |
23.12 |
-0.152 (-0.66%)
|
1,764 |
| 16 Feb 2024 |
USD |
23.14 |
23.2725 |
23.14 |
23.2725 |
23.2725 |
+0.372 (+1.63%)
|
20 |
| 15 Feb 2024 |
USD |
22.825 |
22.9 |
22.825 |
22.9 |
22.9 |
+0.142 (+0.63%)
|
6 |
| 14 Feb 2024 |
USD |
22.7575 |
22.7575 |
22.7575 |
22.7575 |
22.7575 |
-0.08 (-0.35%)
|
0 |
| 13 Feb 2024 |
USD |
22.8375 |
22.8375 |
22.8375 |
22.8375 |
22.8375 |
-0.005 (-0.02%)
|
0 |
| 12 Feb 2024 |
USD |
22.86 |
22.86 |
22.8425 |
22.8425 |
22.8425 |
+0.22 (+0.97%)
|
20 |
| 9 Feb 2024 |
USD |
22.6225 |
22.6225 |
22.6225 |
22.6225 |
22.6225 |
-0.155 (-0.68%)
|
0 |
| 8 Feb 2024 |
USD |
22.7775 |
22.7775 |
22.7775 |
22.7775 |
22.7775 |
-0.025 (-0.11%)
|
0 |
| 7 Feb 2024 |
USD |
22.88 |
22.88 |
22.8025 |
22.8025 |
22.8025 |
+0.09 (+0.40%)
|
0 |
| 6 Feb 2024 |
USD |
22.82 |
22.82 |
22.7125 |
22.7125 |
22.7125 |
+0.975 (+4.49%)
|
275 |
| 5 Feb 2024 |
USD |
21.655 |
21.7375 |
21.655 |
21.7375 |
21.7375 |
+0.47 (+2.21%)
|
3 |
| 2 Feb 2024 |
USD |
21.33 |
21.4 |
21.2675 |
21.2675 |
21.2675 |
-0.532 (-2.44%)
|
89 |
| 1 Feb 2024 |
USD |
21.8 |
21.8 |
21.8 |
21.8 |
21.8 |
-0.058 (-0.26%)
|
0 |
| 31 Jan 2024 |
USD |
21.7 |
21.8575 |
21.655 |
21.8575 |
21.8575 |
+0.087 (+0.40%)
|
775 |
| 30 Jan 2024 |
USD |
21.77 |
21.77 |
21.77 |
21.77 |
21.77 |
-0.398 (-1.79%)
|
0 |
| 29 Jan 2024 |
USD |
21.925 |
22.625 |
21.925 |
22.1675 |
22.1675 |
-0.455 (-2.01%)
|
20 |
| 26 Jan 2024 |
USD |
22.6225 |
22.6225 |
22.6225 |
22.6225 |
22.6225 |
-0.092 (-0.41%)
|
0 |
| 25 Jan 2024 |
USD |
22.775 |
22.8 |
22.61 |
22.715 |
22.715 |
-0.155 (-0.68%)
|
375 |
| 24 Jan 2024 |
USD |
22.83 |
22.87 |
22.535 |
22.87 |
22.87 |
+0.743 (+3.36%)
|
71 |
| 23 Jan 2024 |
USD |
22.29 |
22.29 |
22.1275 |
22.1275 |
22.1275 |
+0.203 (+0.92%)
|
6 |
| 22 Jan 2024 |
USD |
21.95 |
21.95 |
21.925 |
21.925 |
21.925 |
-0.175 (-0.79%)
|
0 |
| 19 Jan 2024 |
USD |
22.24 |
22.24 |
22.1 |
22.1 |
22.1 |
+0.19 (+0.87%)
|
71 |
| 18 Jan 2024 |
USD |
21.91 |
21.91 |
21.91 |
21.91 |
21.91 |
+0.49 (+2.29%)
|
0 |
| 17 Jan 2024 |
USD |
21.36 |
21.465 |
21.335 |
21.42 |
21.42 |
-0.637 (-2.89%)
|
81 |
| 16 Jan 2024 |
USD |
22.0575 |
22.0575 |
22.0575 |
22.0575 |
22.0575 |
+0.028 (+0.12%)
|
0 |
| 15 Jan 2024 |
USD |
22.145 |
22.145 |
22.03 |
22.03 |
22.03 |
-0.275 (-1.23%)
|
0 |
| 12 Jan 2024 |
USD |
22.26 |
22.35 |
22.14 |
22.305 |
22.305 |
+0.045 (+0.20%)
|
164 |
