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 |
| 2 Dec 2020 |
USD |
36.335 |
36.335 |
36.235 |
36.2575 |
36.2575 |
+0.068 (+0.19%)
|
510 |
| 1 Dec 2020 |
USD |
36.19 |
36.29 |
36.1 |
36.19 |
36.19 |
+0.853 (+2.41%)
|
2,922 |
| 30 Nov 2020 |
USD |
35.5 |
35.6497 |
35.32 |
35.3375 |
35.3375 |
-0.325 (-0.91%)
|
1,210 |
| 27 Nov 2020 |
USD |
35.44 |
35.765 |
35.44 |
35.6625 |
35.6625 |
+0.362 (+1.03%)
|
421 |
| 26 Nov 2020 |
USD |
35.3 |
35.3 |
35.3 |
35.3 |
35.3 |
+0.075 (+0.21%)
|
0 |
| 25 Nov 2020 |
USD |
35.3 |
35.335 |
35.175 |
35.225 |
35.225 |
-0.365 (-1.03%)
|
871 |
| 24 Nov 2020 |
USD |
35.625 |
35.625 |
35.38 |
35.59 |
35.59 |
-0.022 (-0.06%)
|
258 |
| 23 Nov 2020 |
USD |
36 |
36 |
35.6125 |
35.6125 |
35.6125 |
+0.007 (+0.02%)
|
1,818 |
| 20 Nov 2020 |
USD |
35.45 |
35.625 |
35.45 |
35.605 |
35.605 |
+0.245 (+0.69%)
|
362 |
| 19 Nov 2020 |
USD |
35.4 |
35.4 |
35.3 |
35.36 |
35.36 |
+0.168 (+0.48%)
|
584 |
| 18 Nov 2020 |
USD |
35.37 |
35.385 |
35.1925 |
35.1925 |
35.1925 |
-0.062 (-0.18%)
|
151 |
| 17 Nov 2020 |
USD |
35.415 |
35.415 |
35.22 |
35.255 |
35.255 |
-0.242 (-0.68%)
|
9,303 |
| 16 Nov 2020 |
USD |
35.495 |
35.4975 |
35.495 |
35.4975 |
35.4975 |
+0.87 (+2.51%)
|
37 |
| 13 Nov 2020 |
USD |
34.6275 |
34.6275 |
34.6275 |
34.6275 |
34.6275 |
-0.635 (-1.80%)
|
0 |
| 12 Nov 2020 |
USD |
35.035 |
35.385 |
35.035 |
35.2625 |
35.2625 |
+0.122 (+0.35%)
|
826 |
| 11 Nov 2020 |
USD |
35.12 |
35.22 |
35 |
35.14 |
35.14 |
-0.315 (-0.89%)
|
1,790 |
| 10 Nov 2020 |
USD |
35.73 |
35.74 |
35.305 |
35.455 |
35.455 |
-0.305 (-0.85%)
|
1,776 |
| 9 Nov 2020 |
USD |
36.145 |
36.515 |
35.76 |
35.76 |
35.76 |
+0.487 (+1.38%)
|
49,418 |
| 6 Nov 2020 |
USD |
35.085 |
35.2725 |
35.055 |
35.2725 |
35.2725 |
-0.375 (-1.05%)
|
373 |
| 5 Nov 2020 |
USD |
35.425 |
35.6475 |
35.425 |
35.6475 |
35.6475 |
+0.748 (+2.14%)
|
210,706 |
| 4 Nov 2020 |
USD |
34.96 |
34.96 |
34.9 |
34.9 |
34.9 |
+0.823 (+2.41%)
|
129 |
| 3 Nov 2020 |
USD |
34.235 |
34.235 |
34.0775 |
34.0775 |
34.0775 |
+0.45 (+1.34%)
|
2,305 |
| 2 Nov 2020 |
USD |
33.805 |
33.805 |
33.6275 |
33.6275 |
33.6275 |
+0.15 (+0.45%)
|
650 |
| 30 Oct 2020 |
USD |
33.6 |
33.6 |
33.4775 |
33.4775 |
33.4775 |
-0.31 (-0.92%)
|
2,123 |
| 29 Oct 2020 |
USD |
33.91 |
33.91 |
33.7875 |
33.7875 |
33.7875 |
+0.323 (+0.96%)
|
547 |
| 28 Oct 2020 |
USD |
33.525 |
33.54 |
33.465 |
33.465 |
33.465 |
+0.035 (+0.10%)
|
2,607 |
| 27 Oct 2020 |
USD |
33.695 |
33.695 |
33.43 |
33.43 |
33.43 |
-0.043 (-0.13%)
|
5,048 |
| 26 Oct 2020 |
USD |
33.575 |
33.58 |
33.4725 |
33.4725 |
33.4725 |
-0.573 (-1.68%)
|
300 |
| 23 Oct 2020 |
USD |
33.955 |
34.16 |
33.955 |
34.045 |
34.045 |
-0.258 (-0.75%)
|
35 |
| 22 Oct 2020 |
USD |
34.44 |
34.44 |
34.3025 |
34.3025 |
34.3025 |
-0.155 (-0.45%)
|
55 |
