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 |
| 11 Jan 2024 |
USD |
22.36 |
22.36 |
22.26 |
22.26 |
22.26 |
+0.138 (+0.62%)
|
163 |
| 10 Jan 2024 |
USD |
22.1225 |
22.1225 |
22.1225 |
22.1225 |
22.1225 |
-0.028 (-0.12%)
|
0 |
| 9 Jan 2024 |
USD |
22.15 |
22.15 |
22.15 |
22.15 |
22.15 |
-0.17 (-0.76%)
|
0 |
| 8 Jan 2024 |
USD |
22.13 |
22.32 |
22.13 |
22.32 |
22.32 |
-0.265 (-1.17%)
|
8 |
| 5 Jan 2024 |
USD |
22.585 |
22.585 |
22.585 |
22.585 |
22.585 |
-0.04 (-0.18%)
|
0 |
| 4 Jan 2024 |
USD |
22.74 |
22.74 |
22.51 |
22.625 |
22.625 |
-0.265 (-1.16%)
|
5 |
| 3 Jan 2024 |
USD |
22.82 |
22.89 |
22.82 |
22.89 |
22.89 |
-0.122 (-0.53%)
|
85 |
| 2 Jan 2024 |
USD |
23.19 |
23.195 |
22.905 |
23.0125 |
23.0125 |
-0.542 (-2.30%)
|
160 |
| 29 Dec 2023 |
USD |
23.74 |
23.74 |
23.555 |
23.555 |
23.555 |
+0.007 (+0.03%)
|
0 |
| 28 Dec 2023 |
USD |
23.5475 |
23.5475 |
23.5475 |
23.5475 |
23.5475 |
+0.755 (+3.31%)
|
0 |
| 27 Dec 2023 |
USD |
23.01 |
23.01 |
22.7925 |
22.7925 |
22.7925 |
-0.08 (-0.35%)
|
0 |
| 22 Dec 2023 |
USD |
23.02 |
23.02 |
22.8725 |
22.8725 |
22.8725 |
+0.04 (+0.18%)
|
2 |
| 21 Dec 2023 |
USD |
22.8325 |
22.8325 |
22.8325 |
22.8325 |
22.8325 |
+0.305 (+1.35%)
|
0 |
| 20 Dec 2023 |
USD |
22.8 |
22.8 |
22.5275 |
22.5275 |
22.5275 |
-0.388 (-1.69%)
|
0 |
| 19 Dec 2023 |
USD |
22.915 |
22.915 |
22.915 |
22.915 |
22.915 |
+0.305 (+1.35%)
|
0 |
| 18 Dec 2023 |
USD |
22.705 |
22.81 |
22.575 |
22.61 |
22.61 |
-0.29 (-1.27%)
|
32 |
| 15 Dec 2023 |
USD |
22.95 |
22.965 |
22.9 |
22.9 |
22.9 |
-0.095 (-0.41%)
|
102 |
| 14 Dec 2023 |
USD |
22.79 |
23.14 |
22.79 |
22.995 |
22.995 |
+0.265 (+1.17%)
|
1 |
| 13 Dec 2023 |
USD |
22.75 |
22.75 |
22.615 |
22.73 |
22.73 |
-0.242 (-1.06%)
|
160 |
| 12 Dec 2023 |
USD |
23.16 |
23.16 |
22.9725 |
22.9725 |
22.9725 |
-0.12 (-0.52%)
|
0 |
| 11 Dec 2023 |
USD |
23.09 |
23.145 |
23.09 |
23.0925 |
23.0925 |
+0.247 (+1.08%)
|
5 |
| 8 Dec 2023 |
USD |
22.97 |
23.015 |
22.845 |
22.845 |
22.845 |
-0.018 (-0.08%)
|
28 |
| 7 Dec 2023 |
USD |
22.86 |
22.8625 |
22.86 |
22.8625 |
22.8625 |
+0.013 (+0.05%)
|
188 |
| 6 Dec 2023 |
USD |
22.885 |
22.885 |
22.755 |
22.85 |
22.85 |
-0.05 (-0.22%)
|
907 |
| 5 Dec 2023 |
USD |
22.86 |
22.9 |
22.805 |
22.9 |
22.9 |
-0.51 (-2.18%)
|
41 |
| 4 Dec 2023 |
USD |
23.41 |
23.41 |
23.41 |
23.41 |
23.41 |
-0.098 (-0.41%)
|
0 |
| 1 Dec 2023 |
USD |
23.5075 |
23.5075 |
23.5075 |
23.5075 |
23.5075 |
-0.228 (-0.96%)
|
0 |
| 30 Nov 2023 |
USD |
23.815 |
23.82 |
23.61 |
23.735 |
23.735 |
+0.095 (+0.40%)
|
600 |
| 29 Nov 2023 |
USD |
23.775 |
23.815 |
23.64 |
23.64 |
23.64 |
-0.223 (-0.93%)
|
842 |
| 28 Nov 2023 |
USD |
23.83 |
23.8625 |
23.83 |
23.8625 |
23.8625 |
+0.155 (+0.65%)
|
1,689 |
