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 |
| 9 Sep 2020 |
USD |
32.34 |
32.375 |
32.14 |
32.3375 |
32.3375 |
-0.3 (-0.92%)
|
7,259 |
| 8 Sep 2020 |
USD |
32.775 |
32.78 |
32.6375 |
32.6375 |
32.6375 |
-0.152 (-0.47%)
|
809 |
| 7 Sep 2020 |
USD |
32.82 |
32.82 |
32.79 |
32.79 |
32.79 |
-0.453 (-1.36%)
|
390 |
| 4 Sep 2020 |
USD |
33.2425 |
33.2425 |
33.2425 |
33.2425 |
33.2425 |
-0.318 (-0.95%)
|
0 |
| 3 Sep 2020 |
USD |
34.015 |
34.015 |
33.56 |
33.56 |
33.56 |
-0.417 (-1.23%)
|
160 |
| 2 Sep 2020 |
USD |
33.98 |
34.235 |
33.9775 |
33.9775 |
33.9775 |
-0.077 (-0.23%)
|
743 |
| 1 Sep 2020 |
USD |
34.225 |
34.225 |
34.055 |
34.055 |
34.055 |
+0.147 (+0.44%)
|
4,399 |
| 28 Aug 2020 |
USD |
33.9075 |
33.9075 |
33.9075 |
33.9075 |
33.9075 |
+0.882 (+2.67%)
|
0 |
| 27 Aug 2020 |
USD |
33.025 |
33.025 |
33.025 |
33.025 |
33.025 |
+0.17 (+0.52%)
|
0 |
| 26 Aug 2020 |
USD |
32.97 |
32.97 |
32.855 |
32.855 |
32.855 |
-0.233 (-0.70%)
|
2,000 |
| 25 Aug 2020 |
USD |
33.28 |
33.28 |
33.0875 |
33.0875 |
33.0875 |
+0.14 (+0.42%)
|
3 |
| 24 Aug 2020 |
USD |
32.9 |
33.18 |
32.9 |
32.9475 |
32.9475 |
+0.21 (+0.64%)
|
784 |
| 21 Aug 2020 |
USD |
32.7375 |
32.7375 |
32.7375 |
32.7375 |
32.7375 |
+0.2 (+0.61%)
|
0 |
| 20 Aug 2020 |
USD |
32.66 |
32.665 |
32.37 |
32.5375 |
32.5375 |
-0.318 (-0.97%)
|
1,530 |
| 19 Aug 2020 |
USD |
32.845 |
32.855 |
32.735 |
32.855 |
32.855 |
+0.853 (+2.66%)
|
30 |
| 13 Aug 2020 |
USD |
32.0025 |
32.0025 |
32.0025 |
32.0025 |
32.0025 |
-0.35 (-1.08%)
|
0 |
| 11 Aug 2020 |
USD |
32.38 |
32.5 |
32.3525 |
32.3525 |
32.3525 |
-0.15 (-0.46%)
|
19 |
| 10 Aug 2020 |
USD |
32.645 |
32.645 |
32.5025 |
32.5025 |
32.5025 |
+0.115 (+0.36%)
|
16 |
| 7 Aug 2020 |
USD |
32.2 |
32.3875 |
32.2 |
32.3875 |
32.3875 |
-0.468 (-1.42%)
|
10 |
| 6 Aug 2020 |
USD |
32.855 |
32.855 |
32.855 |
32.855 |
32.855 |
-0.23 (-0.70%)
|
0 |
| 5 Aug 2020 |
USD |
32.83 |
33.085 |
32.83 |
33.085 |
33.085 |
+0.527 (+1.62%)
|
42 |
| 4 Aug 2020 |
USD |
32.54 |
32.5575 |
32.54 |
32.5575 |
32.5575 |
-0.318 (-0.97%)
|
122 |
| 3 Aug 2020 |
USD |
32.75 |
32.875 |
32.75 |
32.875 |
32.875 |
+0.885 (+2.77%)
|
323 |
| 31 Jul 2020 |
USD |
31.99 |
31.99 |
31.99 |
31.99 |
31.99 |
+0.417 (+1.32%)
|
0 |
| 30 Jul 2020 |
USD |
32.105 |
32.105 |
31.5725 |
31.5725 |
31.5725 |
-0.603 (-1.87%)
|
110 |
| 29 Jul 2020 |
USD |
32.175 |
32.175 |
32.175 |
32.175 |
32.175 |
+1.258 (+4.07%)
|
0 |
| 28 Jul 2020 |
USD |
31.045 |
31.045 |
30.9175 |
30.9175 |
30.9175 |
-0.08 (-0.26%)
|
19 |
| 27 Jul 2020 |
USD |
30.995 |
31.045 |
30.995 |
30.9975 |
30.9975 |
+0.343 (+1.12%)
|
1,503 |
| 22 Jul 2020 |
USD |
30.835 |
30.93 |
30 |
30.655 |
30.655 |
-1.845 (-5.68%)
|
195,029 |
| 21 Jul 2020 |
USD |
32.5 |
32.5 |
32.5 |
32.5 |
32.5 |
+0.38 (+1.18%)
|
299 |
