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 |
| 23 Apr 2020 |
USD |
25.535 |
25.535 |
25.535 |
25.535 |
25.535 |
+0.117 (+0.46%)
|
0 |
| 22 Apr 2020 |
USD |
25.4175 |
25.4175 |
25.4175 |
25.4175 |
25.4175 |
+0.578 (+2.32%)
|
0 |
| 21 Apr 2020 |
USD |
24.84 |
24.84 |
24.84 |
24.84 |
24.84 |
-0.575 (-2.26%)
|
0 |
| 20 Apr 2020 |
USD |
25.48 |
25.48 |
25.415 |
25.415 |
25.415 |
+0.285 (+1.13%)
|
117 |
| 17 Apr 2020 |
USD |
25.245 |
25.245 |
25.13 |
25.13 |
25.13 |
+0.17 (+0.68%)
|
25 |
| 16 Apr 2020 |
USD |
25.1 |
25.1 |
24.96 |
24.96 |
24.96 |
+0.22 (+0.89%)
|
205 |
| 15 Apr 2020 |
USD |
24.74 |
24.74 |
24.74 |
24.74 |
24.74 |
-0.448 (-1.78%)
|
0 |
| 14 Apr 2020 |
USD |
25.185 |
25.1875 |
25.185 |
25.1875 |
25.1875 |
-0.028 (-0.11%)
|
5 |
| 9 Apr 2020 |
USD |
25.215 |
25.215 |
25.215 |
25.215 |
25.215 |
+0.115 (+0.46%)
|
0 |
| 8 Apr 2020 |
USD |
25.1 |
25.1 |
25.1 |
25.1 |
25.1 |
+0.022 (+0.09%)
|
0 |
| 7 Apr 2020 |
USD |
25.395 |
25.43 |
25.0775 |
25.0775 |
25.0775 |
+0.165 (+0.66%)
|
89 |
| 6 Apr 2020 |
USD |
24.57 |
24.9125 |
24.57 |
24.9125 |
24.9125 |
+0.637 (+2.63%)
|
1,387 |
| 3 Apr 2020 |
USD |
24.275 |
24.275 |
24.275 |
24.275 |
24.275 |
-0.062 (-0.26%)
|
0 |
| 2 Apr 2020 |
USD |
24.42 |
24.42 |
24.3375 |
24.3375 |
24.3375 |
+0.403 (+1.68%)
|
422 |
| 1 Apr 2020 |
USD |
24.105 |
24.105 |
23.935 |
23.935 |
23.935 |
-0.427 (-1.75%)
|
4,001 |
| 31 Mar 2020 |
USD |
23.865 |
24.3625 |
23.865 |
24.3625 |
24.3625 |
+1.002 (+4.29%)
|
6,655 |
| 30 Mar 2020 |
USD |
22.58 |
23.685 |
22.58 |
23.36 |
23.36 |
-0.398 (-1.67%)
|
13,419 |
| 27 Mar 2020 |
USD |
24 |
24 |
23.7575 |
23.7575 |
23.7575 |
-0.828 (-3.37%)
|
56 |
| 26 Mar 2020 |
USD |
24.585 |
24.585 |
24.585 |
24.585 |
24.585 |
+0.482 (+2.00%)
|
0 |
| 25 Mar 2020 |
USD |
24.555 |
24.555 |
24.1025 |
24.1025 |
24.1025 |
+0.058 (+0.24%)
|
246 |
| 24 Mar 2020 |
USD |
24.045 |
24.045 |
24.045 |
24.045 |
24.045 |
+1.11 (+4.84%)
|
0 |
| 23 Mar 2020 |
USD |
23.04 |
23.04 |
22.935 |
22.935 |
22.935 |
-0.168 (-0.73%)
|
300 |
| 20 Mar 2020 |
USD |
23.1025 |
23.1025 |
23.1025 |
23.1025 |
23.1025 |
-0.677 (-2.85%)
|
0 |
| 19 Mar 2020 |
USD |
23.455 |
23.78 |
23.455 |
23.78 |
23.78 |
+0.242 (+1.03%)
|
270 |
| 18 Mar 2020 |
USD |
23.48 |
23.5375 |
23.2 |
23.5375 |
23.5375 |
-1.05 (-4.27%)
|
13,047 |
| 17 Mar 2020 |
USD |
24.5875 |
24.5875 |
24.5875 |
24.5875 |
24.5875 |
+0.9 (+3.80%)
|
0 |
| 16 Mar 2020 |
USD |
23.97 |
24.025 |
23.135 |
23.6875 |
23.6875 |
-1.91 (-7.46%)
|
73,407 |
| 13 Mar 2020 |
USD |
26.17 |
26.43 |
25.5975 |
25.5975 |
25.5975 |
+0.835 (+3.37%)
|
10,000 |
| 12 Mar 2020 |
USD |
27.59 |
27.59 |
24.7625 |
24.7625 |
24.7625 |
-2.288 (-8.46%)
|
13,759 |
| 11 Mar 2020 |
USD |
26.89 |
27.05 |
26.89 |
27.05 |
27.05 |
-0.235 (-0.86%)
|
4,540 |
