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 |
| 27 Nov 2023 |
USD |
23.85 |
23.965 |
23.7075 |
23.7075 |
23.7075 |
-0.338 (-1.40%)
|
1,718 |
| 24 Nov 2023 |
USD |
24.04 |
24.12 |
24.04 |
24.045 |
24.045 |
-0.258 (-1.06%)
|
824 |
| 23 Nov 2023 |
USD |
24.48 |
24.48 |
24.3025 |
24.3025 |
24.3025 |
+0.225 (+0.93%)
|
5 |
| 22 Nov 2023 |
USD |
24.345 |
24.345 |
24.0775 |
24.0775 |
24.0775 |
-0.28 (-1.15%)
|
51 |
| 21 Nov 2023 |
USD |
24.44 |
24.605 |
24.3575 |
24.3575 |
24.3575 |
-0.048 (-0.19%)
|
2 |
| 20 Nov 2023 |
USD |
24.345 |
24.405 |
24.345 |
24.405 |
24.405 |
+0.245 (+1.01%)
|
1 |
| 17 Nov 2023 |
USD |
24.24 |
24.24 |
24.16 |
24.16 |
24.16 |
+0.265 (+1.11%)
|
2 |
| 16 Nov 2023 |
USD |
24.075 |
24.075 |
23.895 |
23.895 |
23.895 |
-0.623 (-2.54%)
|
2 |
| 15 Nov 2023 |
USD |
24.405 |
24.5175 |
24.36 |
24.5175 |
24.5175 |
+0.177 (+0.73%)
|
2 |
| 14 Nov 2023 |
USD |
24.005 |
24.34 |
24.005 |
24.34 |
24.34 |
+0.17 (+0.70%)
|
1 |
| 13 Nov 2023 |
USD |
24.055 |
24.17 |
24.055 |
24.17 |
24.17 |
+0.23 (+0.96%)
|
1 |
| 10 Nov 2023 |
USD |
24 |
24.07 |
23.875 |
23.94 |
23.94 |
-0.26 (-1.07%)
|
17 |
| 9 Nov 2023 |
USD |
24.25 |
24.25 |
24.2 |
24.2 |
24.2 |
-0.015 (-0.06%)
|
1 |
| 8 Nov 2023 |
USD |
24.205 |
24.215 |
24.205 |
24.215 |
24.215 |
-0.083 (-0.34%)
|
1 |
| 7 Nov 2023 |
USD |
24.26 |
24.2975 |
24.26 |
24.2975 |
24.2975 |
-0.14 (-0.57%)
|
1 |
| 6 Nov 2023 |
USD |
24.5 |
24.595 |
24.4375 |
24.4375 |
24.4375 |
+0.253 (+1.04%)
|
258 |
| 3 Nov 2023 |
USD |
23.975 |
24.185 |
23.975 |
24.185 |
24.185 |
+0.302 (+1.27%)
|
2 |
| 2 Nov 2023 |
USD |
23.9 |
23.9 |
23.8825 |
23.8825 |
23.8825 |
+0.065 (+0.27%)
|
25 |
| 1 Nov 2023 |
USD |
23.86 |
23.97 |
23.735 |
23.8175 |
23.8175 |
+0.018 (+0.07%)
|
3 |
| 31 Oct 2023 |
USD |
24.01 |
24.01 |
23.8 |
23.8 |
23.8 |
-0.212 (-0.88%)
|
65 |
| 30 Oct 2023 |
USD |
24.005 |
24.0125 |
24.005 |
24.0125 |
24.0125 |
+0.365 (+1.54%)
|
0 |
| 27 Oct 2023 |
USD |
23.805 |
23.965 |
23.6475 |
23.6475 |
23.6475 |
+0.138 (+0.58%)
|
2 |
| 26 Oct 2023 |
USD |
23.425 |
23.54 |
23.4 |
23.51 |
23.51 |
+0.052 (+0.22%)
|
1,702 |
| 25 Oct 2023 |
USD |
23.48 |
23.48 |
23.4575 |
23.4575 |
23.4575 |
-0.203 (-0.86%)
|
1 |
| 24 Oct 2023 |
USD |
23.305 |
23.66 |
23.305 |
23.66 |
23.66 |
+0.34 (+1.46%)
|
1 |
| 23 Oct 2023 |
USD |
23.12 |
23.32 |
23.085 |
23.32 |
23.32 |
-0.07 (-0.30%)
|
170 |
| 20 Oct 2023 |
USD |
23.635 |
23.635 |
23.39 |
23.39 |
23.39 |
-0.195 (-0.83%)
|
1 |
| 19 Oct 2023 |
USD |
23.6 |
23.72 |
23.585 |
23.585 |
23.585 |
-0.475 (-1.97%)
|
2,190 |
| 18 Oct 2023 |
USD |
24.06 |
24.06 |
24.06 |
24.06 |
24.06 |
-0.287 (-1.18%)
|
0 |
| 17 Oct 2023 |
USD |
24.34 |
24.39 |
24.285 |
24.3475 |
24.3475 |
-0.125 (-0.51%)
|
4,875 |
