KraneShares MSCI China A Share Recent Share Price (LSE:KA50)

LSE:KA50 - KraneShares MSCI China A Share KraneShares MSCI China A Share
Sector: Unknown, Industry: Unknown

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Oct 2020	USD	34.5	34.64	34.4575	34.4575	34.4575	+0.102 (+0.30%)	5,843
20 Oct 2020	USD	34.215	34.5	34.215	34.355	34.355	+0.25 (+0.73%)	1,995
19 Oct 2020	USD	34.1	34.225	34.1	34.105	34.105	-0.23 (-0.67%)	3,710
16 Oct 2020	USD	34.25	34.335	34.25	34.335	34.335	+0.318 (+0.93%)	100
15 Oct 2020	USD	34.04	34.16	34.01	34.0175	34.0175	-0.273 (-0.79%)	1,928
14 Oct 2020	USD	34.3	34.375	34.14	34.29	34.29	-0.07 (-0.20%)	6,337
13 Oct 2020	USD	34.6	34.6	34.36	34.36	34.36	+0.045 (+0.13%)	2
12 Oct 2020	USD	34.35	34.375	34.25	34.315	34.315	+0.623 (+1.85%)	6,020
9 Oct 2020	USD	33.5	33.6925	33.5	33.6925	33.6925	+0.448 (+1.35%)	2,985
8 Oct 2020	USD	33.12	33.335	33.12	33.245	33.245	-0.035 (-0.11%)	230
7 Oct 2020	USD	33.37	33.37	33.28	33.28	33.28	+0.2 (+0.60%)	20
6 Oct 2020	USD	33.19	33.195	33.08	33.08	33.08	+0.138 (+0.42%)	1,445
5 Oct 2020	USD	32.9425	32.9425	32.9425	32.9425	32.9425	+0.21 (+0.64%)	0
2 Oct 2020	USD	32.43	32.7325	32.43	32.7325	32.7325	-0.26 (-0.79%)	200
1 Oct 2020	USD	33.125	33.125	32.92	32.9925	32.9925	+0.575 (+1.77%)	4,712
30 Sep 2020	USD	32.4175	32.4175	32.4175	32.4175	32.4175	+0.198 (+0.61%)	0
29 Sep 2020	USD	32.035	32.22	32.03	32.22	32.22	+0.07 (+0.22%)	400
28 Sep 2020	USD	32.13	32.15	32.13	32.15	32.15	+0.28 (+0.88%)	500
25 Sep 2020	USD	32.22	32.225	31.87	31.87	31.87	-0.022 (-0.07%)	1,762
24 Sep 2020	USD	31.705	32.035	31.705	31.8925	31.8925	-0.487 (-1.51%)	3,400
23 Sep 2020	USD	32.38	32.38	32.38	32.38	32.38	-0.125 (-0.38%)	0
22 Sep 2020	USD	32.505	32.505	32.505	32.505	32.505	-0.115 (-0.35%)	0
21 Sep 2020	USD	32.95	32.95	32.48	32.62	32.62	-0.58 (-1.75%)	26
18 Sep 2020	USD	33.2	33.2	33.2	33.2	33.2	+0.468 (+1.43%)	0
17 Sep 2020	USD	32.7325	32.7325	32.7325	32.7325	32.7325	-0.185 (-0.56%)	0
16 Sep 2020	USD	32.9175	32.9175	32.9175	32.9175	32.9175	-0.14 (-0.42%)	0
15 Sep 2020	USD	32.49	33.0575	32.49	33.0575	33.0575	+0.585 (+1.80%)	3,068
14 Sep 2020	USD	32.365	32.4725	32.36	32.4725	32.4725	+0.273 (+0.85%)	1,688
11 Sep 2020	USD	32.2	32.2	32.2	32.2	32.2	+0.2 (+0.63%)	0
10 Sep 2020	USD	31.825	32.19	31.825	32	32	-0.338 (-1.04%)	1,488

Unicorn Response |