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 |
| 31 Oct 2019 |
USD |
25.28 |
25.28 |
25.28 |
25.28 |
25.28 |
-0.05 (-0.20%)
|
0 |
| 30 Oct 2019 |
USD |
25.33 |
25.33 |
25.33 |
25.33 |
25.33 |
-0.14 (-0.55%)
|
0 |
| 29 Oct 2019 |
USD |
25.45 |
25.47 |
25.45 |
25.47 |
25.47 |
-0.1 (-0.39%)
|
196 |
| 28 Oct 2019 |
USD |
25.57 |
25.57 |
25.57 |
25.57 |
25.57 |
+0.273 (+1.08%)
|
0 |
| 25 Oct 2019 |
USD |
25.2975 |
25.2975 |
25.2975 |
25.2975 |
25.2975 |
+0.155 (+0.62%)
|
0 |
| 23 Oct 2019 |
USD |
25.1425 |
25.1425 |
25.1425 |
25.1425 |
25.1425 |
-0.045 (-0.18%)
|
0 |
| 22 Oct 2019 |
USD |
25.1875 |
25.1875 |
25.1875 |
25.1875 |
25.1875 |
+0.085 (+0.34%)
|
0 |
| 21 Oct 2019 |
USD |
25.1025 |
25.1025 |
25.1025 |
25.1025 |
25.1025 |
+0.12 (+0.48%)
|
0 |
| 18 Oct 2019 |
USD |
24.9825 |
24.9825 |
24.9825 |
24.9825 |
24.9825 |
-0.412 (-1.62%)
|
0 |
| 17 Oct 2019 |
USD |
25.395 |
25.395 |
25.395 |
25.395 |
25.395 |
+0.09 (+0.36%)
|
0 |
| 16 Oct 2019 |
USD |
25.305 |
25.305 |
25.305 |
25.305 |
25.305 |
-0.185 (-0.73%)
|
0 |
| 15 Oct 2019 |
USD |
25.49 |
25.49 |
25.49 |
25.49 |
25.49 |
-0.095 (-0.37%)
|
0 |
| 14 Oct 2019 |
USD |
25.585 |
25.585 |
25.585 |
25.585 |
25.585 |
+0.135 (+0.53%)
|
0 |
| 11 Oct 2019 |
USD |
25.45 |
25.45 |
25.45 |
25.45 |
25.45 |
+0.35 (+1.39%)
|
0 |
| 10 Oct 2019 |
USD |
25.1 |
25.1 |
25.1 |
25.1 |
25.1 |
+0.425 (+1.72%)
|
0 |
| 9 Oct 2019 |
USD |
24.675 |
24.675 |
24.675 |
24.675 |
24.675 |
+0.285 (+1.17%)
|
0 |
| 8 Oct 2019 |
USD |
24.39 |
24.39 |
24.39 |
24.39 |
24.39 |
+0.048 (+0.20%)
|
1,720 |
| 7 Oct 2019 |
USD |
24.3425 |
24.3425 |
24.3425 |
24.3425 |
24.3425 |
-0.007 (-0.03%)
|
0 |
| 4 Oct 2019 |
USD |
24.295 |
24.35 |
24.29 |
24.35 |
24.35 |
+0.105 (+0.43%)
|
3,220 |
| 3 Oct 2019 |
USD |
24.245 |
24.245 |
24.245 |
24.245 |
24.245 |
+0.052 (+0.22%)
|
0 |
| 2 Oct 2019 |
USD |
24.31 |
24.31 |
24.1925 |
24.1925 |
24.1925 |
-0.138 (-0.57%)
|
500 |
| 1 Oct 2019 |
USD |
24.33 |
24.33 |
24.33 |
24.33 |
24.33 |
-0.133 (-0.54%)
|
0 |
| 30 Sep 2019 |
USD |
24.4625 |
24.4625 |
24.4625 |
24.4625 |
24.4625 |
-0.388 (-1.56%)
|
0 |
| 27 Sep 2019 |
USD |
24.805 |
24.85 |
24.805 |
24.85 |
24.85 |
+0.19 (+0.77%)
|
1,619 |
| 26 Sep 2019 |
USD |
24.74 |
24.74 |
24.66 |
24.66 |
24.66 |
-0.305 (-1.22%)
|
750 |
| 25 Sep 2019 |
USD |
24.965 |
24.965 |
24.965 |
24.965 |
24.965 |
-0.087 (-0.35%)
|
0 |
| 24 Sep 2019 |
USD |
25.315 |
25.32 |
25.0525 |
25.0525 |
25.0525 |
+0.01 (+0.04%)
|
1,300 |
| 23 Sep 2019 |
USD |
25.0425 |
25.0425 |
25.0425 |
25.0425 |
25.0425 |
-0.275 (-1.09%)
|
0 |
| 20 Sep 2019 |
USD |
25.3175 |
25.3175 |
25.3175 |
25.3175 |
25.3175 |
-0.115 (-0.45%)
|
0 |
| 19 Sep 2019 |
USD |
25.4325 |
25.4325 |
25.4325 |
25.4325 |
25.4325 |
+0.155 (+0.61%)
|
0 |
