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 |
| 16 Oct 2023 |
USD |
24.27 |
24.48 |
24.27 |
24.4725 |
24.4725 |
-0.07 (-0.29%)
|
292 |
| 13 Oct 2023 |
USD |
24.49 |
24.82 |
24.49 |
24.5425 |
24.5425 |
-0.207 (-0.84%)
|
2,125 |
| 12 Oct 2023 |
USD |
24.89 |
24.9 |
24.65 |
24.75 |
24.75 |
-0.242 (-0.97%)
|
1,900 |
| 11 Oct 2023 |
USD |
24.89 |
25.05 |
24.875 |
24.9925 |
24.9925 |
+0.028 (+0.11%)
|
8,000 |
| 10 Oct 2023 |
USD |
24.965 |
24.965 |
24.965 |
24.965 |
24.965 |
+0.152 (+0.61%)
|
0 |
| 9 Oct 2023 |
USD |
24.755 |
25.085 |
24.755 |
24.8125 |
24.8125 |
-0.122 (-0.49%)
|
234 |
| 6 Oct 2023 |
USD |
24.585 |
25.225 |
24.585 |
24.935 |
24.935 |
+0.41 (+1.67%)
|
2 |
| 5 Oct 2023 |
USD |
24.61 |
24.62 |
24.43 |
24.525 |
24.525 |
-0.015 (-0.06%)
|
31 |
| 4 Oct 2023 |
USD |
24.5 |
24.61 |
24.5 |
24.54 |
24.54 |
-0.152 (-0.62%)
|
486 |
| 3 Oct 2023 |
USD |
24.45 |
24.6925 |
24.45 |
24.6925 |
24.6925 |
-0.328 (-1.31%)
|
2 |
| 2 Oct 2023 |
USD |
25.445 |
25.445 |
25.02 |
25.02 |
25.02 |
-0.113 (-0.45%)
|
1 |
| 29 Sep 2023 |
USD |
25.23 |
25.735 |
25.1325 |
25.1325 |
25.1325 |
+0.145 (+0.58%)
|
28 |
| 28 Sep 2023 |
USD |
24.9875 |
24.9875 |
24.9875 |
24.9875 |
24.9875 |
-0.092 (-0.37%)
|
0 |
| 27 Sep 2023 |
USD |
25.13 |
25.195 |
25.08 |
25.08 |
25.08 |
0.0 (0.0%)
|
30 |
| 26 Sep 2023 |
USD |
24.98 |
25.165 |
24.98 |
25.08 |
25.08 |
-0.147 (-0.58%)
|
17 |
| 25 Sep 2023 |
USD |
25.115 |
25.365 |
25.11 |
25.2275 |
25.2275 |
-0.287 (-1.13%)
|
631 |
| 22 Sep 2023 |
USD |
25.6 |
25.6 |
25.515 |
25.515 |
25.515 |
+0.69 (+2.78%)
|
0 |
| 21 Sep 2023 |
USD |
24.7 |
25.135 |
24.7 |
24.825 |
24.825 |
-0.495 (-1.95%)
|
21 |
| 20 Sep 2023 |
USD |
25.32 |
25.32 |
25.32 |
25.32 |
25.32 |
+0.13 (+0.52%)
|
0 |
| 19 Sep 2023 |
USD |
25.285 |
25.315 |
25.19 |
25.19 |
25.19 |
-0.13 (-0.51%)
|
34 |
| 18 Sep 2023 |
USD |
25.63 |
25.63 |
25.32 |
25.32 |
25.32 |
+0.172 (+0.69%)
|
6 |
| 15 Sep 2023 |
USD |
25.21 |
25.21 |
25.1475 |
25.1475 |
25.1475 |
-0.318 (-1.25%)
|
10 |
| 14 Sep 2023 |
USD |
25.51 |
25.51 |
25.465 |
25.465 |
25.465 |
-0.033 (-0.13%)
|
22 |
| 13 Sep 2023 |
USD |
25.375 |
25.53 |
25.375 |
25.4975 |
25.4975 |
-0.01 (-0.04%)
|
355 |
| 12 Sep 2023 |
USD |
25.475 |
25.5075 |
25.475 |
25.5075 |
25.5075 |
-0.04 (-0.16%)
|
2 |
| 11 Sep 2023 |
USD |
25.4 |
25.5475 |
25.39 |
25.5475 |
25.5475 |
+0.398 (+1.58%)
|
300 |
| 8 Sep 2023 |
USD |
25.16 |
25.16 |
25.115 |
25.15 |
25.15 |
-0.128 (-0.50%)
|
3 |
| 7 Sep 2023 |
USD |
25.48 |
25.48 |
25.2775 |
25.2775 |
25.2775 |
-0.627 (-2.42%)
|
148 |
| 6 Sep 2023 |
USD |
25.8 |
26.025 |
25.8 |
25.905 |
25.905 |
-0.1 (-0.38%)
|
65 |
| 5 Sep 2023 |
USD |
25.925 |
26.005 |
25.925 |
26.005 |
26.005 |
-0.312 (-1.19%)
|
1 |
