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
20 Jul 2020	USD	32.015	32.23	31.995	32.12	32.12	+0.802 (+2.56%)	68
17 Jul 2020	USD	31.34	31.4	31.3175	31.3175	31.3175	+0.105 (+0.34%)	101
16 Jul 2020	USD	31.095	31.2125	31	31.2125	31.2125	-1.637 (-4.98%)	407,351
15 Jul 2020	USD	32.725	32.85	32.725	32.85	32.85	-0.297 (-0.90%)	10
14 Jul 2020	USD	33.16	33.26	33	33.1475	33.1475	-0.422 (-1.26%)	398
13 Jul 2020	USD	33.44	33.695	33.3	33.57	33.57	+1.018 (+3.13%)	2,811
10 Jul 2020	USD	32.5525	32.5525	32.5525	32.5525	32.5525	-0.287 (-0.88%)	0
9 Jul 2020	USD	32.925	32.925	32.625	32.84	32.84	+0.343 (+1.05%)	4,632
8 Jul 2020	USD	32.25	32.4975	32.25	32.4975	32.4975	+0.3 (+0.93%)	18,500
7 Jul 2020	USD	32.1975	32.1975	32.1975	32.1975	32.1975	-0.022 (-0.07%)	0
6 Jul 2020	USD	32.22	32.22	32.22	32.22	32.22	+2.587 (+8.73%)	0
3 Jul 2020	USD	29.66	29.66	29.6325	29.6325	29.6325	+0.47 (+1.61%)	11,269
2 Jul 2020	USD	29.1625	29.1625	29.1625	29.1625	29.1625	+0.743 (+2.61%)	0
1 Jul 2020	USD	28.42	28.42	28.42	28.42	28.42	+0.465 (+1.66%)	0
30 Jun 2020	USD	27.82	27.955	27.815	27.955	27.955	+0.292 (+1.06%)	217
29 Jun 2020	USD	27.6625	27.6625	27.6625	27.6625	27.6625	+0.115 (+0.42%)	0
26 Jun 2020	USD	27.5475	27.5475	27.5475	27.5475	27.5475	+0.013 (+0.05%)	0
25 Jun 2020	USD	27.535	27.535	27.535	27.535	27.535	-0.058 (-0.21%)	0
24 Jun 2020	USD	27.5925	27.5925	27.5925	27.5925	27.5925	-0.285 (-1.02%)	0
23 Jun 2020	USD	27.8775	27.8775	27.8775	27.8775	27.8775	+0.34 (+1.23%)	0
22 Jun 2020	USD	27.5375	27.5375	27.5375	27.5375	27.5375	+0.217 (+0.80%)	0
19 Jun 2020	USD	27.32	27.32	27.32	27.32	27.32	+0.278 (+1.03%)	0
18 Jun 2020	USD	27.0425	27.0425	27.0425	27.0425	27.0425	+0.19 (+0.71%)	0
17 Jun 2020	USD	26.8525	26.8525	26.8525	26.8525	26.8525	+0.233 (+0.87%)	0
16 Jun 2020	USD	26.62	26.62	26.62	26.62	26.62	+0.15 (+0.57%)	0
15 Jun 2020	USD	26.47	26.47	26.47	26.47	26.47	-0.022 (-0.08%)	0
12 Jun 2020	USD	26.4925	26.4925	26.4925	26.4925	26.4925	+0.07 (+0.26%)	0
11 Jun 2020	USD	26.4225	26.4225	26.4225	26.4225	26.4225	-0.35 (-1.31%)	0
10 Jun 2020	USD	26.745	26.7725	26.745	26.7725	26.7725	+0.12 (+0.45%)	50
9 Jun 2020	USD	26.6525	26.6525	26.6525	26.6525	26.6525	+0.113 (+0.42%)	0

Unicorn Response |