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 |
| 8 Jun 2020 |
USD |
26.54 |
26.54 |
26.54 |
26.54 |
26.54 |
-0.152 (-0.57%)
|
0 |
| 5 Jun 2020 |
USD |
26.6925 |
26.6925 |
26.6925 |
26.6925 |
26.6925 |
+0.482 (+1.84%)
|
0 |
| 4 Jun 2020 |
USD |
26.21 |
26.21 |
26.21 |
26.21 |
26.21 |
-0.295 (-1.11%)
|
0 |
| 3 Jun 2020 |
USD |
26.505 |
26.505 |
26.505 |
26.505 |
26.505 |
+0.16 (+0.61%)
|
0 |
| 2 Jun 2020 |
USD |
26.345 |
26.345 |
26.345 |
26.345 |
26.345 |
+0.338 (+1.30%)
|
0 |
| 1 Jun 2020 |
USD |
25.88 |
26.0075 |
25.88 |
26.0075 |
26.0075 |
+0.7 (+2.77%)
|
290 |
| 29 May 2020 |
USD |
25.3075 |
25.3075 |
25.3075 |
25.3075 |
25.3075 |
+0.018 (+0.07%)
|
0 |
| 28 May 2020 |
USD |
25.29 |
25.29 |
25.29 |
25.29 |
25.29 |
+0.035 (+0.14%)
|
0 |
| 27 May 2020 |
USD |
25.3 |
25.3 |
25.255 |
25.255 |
25.255 |
-0.427 (-1.66%)
|
231 |
| 26 May 2020 |
USD |
25.6825 |
25.6825 |
25.6825 |
25.6825 |
25.6825 |
+0.362 (+1.43%)
|
0 |
| 22 May 2020 |
USD |
25.32 |
25.32 |
25.32 |
25.32 |
25.32 |
-0.307 (-1.20%)
|
0 |
| 21 May 2020 |
USD |
25.6275 |
25.6275 |
25.6275 |
25.6275 |
25.6275 |
-0.63 (-2.40%)
|
570,000 |
| 20 May 2020 |
USD |
26.27 |
26.27 |
25.9632 |
26.2575 |
26.2575 |
+0.113 (+0.43%)
|
468 |
| 19 May 2020 |
USD |
26.145 |
26.145 |
26.145 |
26.145 |
26.145 |
-0.05 (-0.19%)
|
0 |
| 18 May 2020 |
USD |
25.9 |
26.195 |
25.9 |
26.195 |
26.195 |
+0.64 (+2.50%)
|
4,020 |
| 15 May 2020 |
USD |
25.715 |
25.715 |
25.555 |
25.555 |
25.555 |
-0.333 (-1.28%)
|
234 |
| 14 May 2020 |
USD |
25.68 |
25.8875 |
25.68 |
25.8875 |
25.8875 |
-0.198 (-0.76%)
|
80 |
| 13 May 2020 |
USD |
26.085 |
26.085 |
26.085 |
26.085 |
26.085 |
-0.165 (-0.63%)
|
0 |
| 12 May 2020 |
USD |
26.165 |
26.25 |
26.165 |
26.25 |
26.25 |
+0.367 (+1.42%)
|
20 |
| 11 May 2020 |
USD |
25.8825 |
25.8825 |
25.8825 |
25.8825 |
25.8825 |
+0.035 (+0.14%)
|
0 |
| 7 May 2020 |
USD |
25.9578 |
25.9578 |
25.8475 |
25.8475 |
25.8475 |
+0.22 (+0.86%)
|
234 |
| 6 May 2020 |
USD |
25.6275 |
25.6275 |
25.6275 |
25.6275 |
25.6275 |
+0.757 (+3.05%)
|
0 |
| 5 May 2020 |
USD |
24.87 |
24.87 |
24.87 |
24.87 |
24.87 |
+0.39 (+1.59%)
|
0 |
| 4 May 2020 |
USD |
24.48 |
24.48 |
24.48 |
24.48 |
24.48 |
-0.168 (-0.68%)
|
0 |
| 1 May 2020 |
USD |
24.6475 |
24.6475 |
24.6475 |
24.6475 |
24.6475 |
-1.065 (-4.14%)
|
0 |
| 30 Apr 2020 |
USD |
25.71 |
25.7125 |
25.71 |
25.7125 |
25.7125 |
+0.113 (+0.44%)
|
186 |
| 29 Apr 2020 |
USD |
25.6 |
25.6 |
25.6 |
25.6 |
25.6 |
+0.145 (+0.57%)
|
0 |
| 28 Apr 2020 |
USD |
25.455 |
25.455 |
25.455 |
25.455 |
25.455 |
-0.003 (-0.01%)
|
0 |
| 27 Apr 2020 |
USD |
25.49 |
25.49 |
25.4575 |
25.4575 |
25.4575 |
+0.258 (+1.02%)
|
180 |
| 24 Apr 2020 |
USD |
25.2 |
25.2 |
25.2 |
25.2 |
25.2 |
-0.335 (-1.31%)
|
0 |
