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 |
| 10 Mar 2020 |
USD |
27.285 |
27.285 |
27.285 |
27.285 |
27.285 |
+0.75 (+2.83%)
|
0 |
| 9 Mar 2020 |
USD |
26.21 |
26.535 |
26.21 |
26.535 |
26.535 |
-0.958 (-3.48%)
|
1,000 |
| 6 Mar 2020 |
USD |
27.4925 |
27.4925 |
27.4925 |
27.4925 |
27.4925 |
-0.562 (-2.00%)
|
0 |
| 5 Mar 2020 |
USD |
28.055 |
28.055 |
28.055 |
28.055 |
28.055 |
+0.307 (+1.11%)
|
0 |
| 4 Mar 2020 |
USD |
27.7475 |
27.7475 |
27.7475 |
27.7475 |
27.7475 |
+0.343 (+1.25%)
|
0 |
| 3 Mar 2020 |
USD |
27.28 |
27.405 |
27.255 |
27.405 |
27.405 |
+0.022 (+0.08%)
|
80,000 |
| 2 Mar 2020 |
USD |
27.3825 |
27.3825 |
27.3825 |
27.3825 |
27.3825 |
+1.315 (+5.04%)
|
0 |
| 28 Feb 2020 |
USD |
26.0675 |
26.0675 |
26.0675 |
26.0675 |
26.0675 |
-0.955 (-3.53%)
|
0 |
| 27 Feb 2020 |
USD |
27.4 |
27.4 |
27.0225 |
27.0225 |
27.0225 |
-0.285 (-1.04%)
|
10,000 |
| 26 Feb 2020 |
USD |
27.42 |
27.435 |
27.12 |
27.3075 |
27.3075 |
+0.122 (+0.45%)
|
157,754 |
| 25 Feb 2020 |
USD |
27.51 |
27.51 |
27.185 |
27.185 |
27.185 |
+0.05 (+0.18%)
|
4,525 |
| 24 Feb 2020 |
USD |
26.85 |
27.135 |
26.56 |
27.135 |
27.135 |
-0.605 (-2.18%)
|
12,053 |
| 21 Feb 2020 |
USD |
27.74 |
27.74 |
27.74 |
27.74 |
27.74 |
+0.422 (+1.55%)
|
0 |
| 20 Feb 2020 |
USD |
27.5 |
27.5 |
27.3175 |
27.3175 |
27.3175 |
+0.117 (+0.43%)
|
13 |
| 19 Feb 2020 |
USD |
27.2 |
27.2 |
27.2 |
27.2 |
27.2 |
-0.182 (-0.67%)
|
0 |
| 18 Feb 2020 |
USD |
27.3825 |
27.3825 |
27.3825 |
27.3825 |
27.3825 |
0.0 (0.0%)
|
0 |
| 17 Feb 2020 |
USD |
27.3825 |
27.3825 |
27.3825 |
27.3825 |
27.3825 |
+0.755 (+2.84%)
|
0 |
| 14 Feb 2020 |
USD |
27 |
27 |
26.6275 |
26.6275 |
26.6275 |
+0.102 (+0.39%)
|
60 |
| 13 Feb 2020 |
USD |
26.63 |
26.63 |
26.525 |
26.525 |
26.525 |
-0.415 (-1.54%)
|
3 |
| 12 Feb 2020 |
USD |
26.94 |
26.94 |
26.94 |
26.94 |
26.94 |
+0.31 (+1.16%)
|
0 |
| 11 Feb 2020 |
USD |
26.825 |
26.825 |
26.63 |
26.63 |
26.63 |
+0.46 (+1.76%)
|
3 |
| 10 Feb 2020 |
USD |
26.17 |
26.17 |
26.17 |
26.17 |
26.17 |
+0.36 (+1.39%)
|
0 |
| 7 Feb 2020 |
USD |
25.81 |
25.81 |
25.81 |
25.81 |
25.81 |
-0.095 (-0.37%)
|
0 |
| 6 Feb 2020 |
USD |
26.155 |
26.155 |
25.905 |
25.905 |
25.905 |
-0.043 (-0.16%)
|
370 |
| 5 Feb 2020 |
USD |
25.855 |
25.9475 |
25.855 |
25.9475 |
25.9475 |
+0.505 (+1.98%)
|
23 |
| 4 Feb 2020 |
USD |
25.48 |
25.48 |
25.4425 |
25.4425 |
25.4425 |
+1.21 (+4.99%)
|
100 |
| 3 Feb 2020 |
USD |
24.5 |
24.5 |
23.88 |
24.2325 |
24.2325 |
-0.343 (-1.39%)
|
2,040 |
| 31 Jan 2020 |
USD |
24.645 |
24.645 |
24.575 |
24.575 |
24.575 |
-0.117 (-0.48%)
|
20 |
| 30 Jan 2020 |
USD |
24.73 |
24.73 |
24.6925 |
24.6925 |
24.6925 |
-0.68 (-2.68%)
|
378 |
| 29 Jan 2020 |
USD |
25.3725 |
25.3725 |
25.3725 |
25.3725 |
25.3725 |
+0.287 (+1.15%)
|
0 |
