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 |
| 4 Sep 2023 |
USD |
26.365 |
26.7 |
26.3175 |
26.3175 |
26.3175 |
+0.13 (+0.50%)
|
95 |
| 1 Sep 2023 |
USD |
26.11 |
26.295 |
26.11 |
26.1875 |
26.1875 |
+0.372 (+1.44%)
|
3 |
| 31 Aug 2023 |
USD |
26.015 |
26.015 |
25.79 |
25.815 |
25.815 |
-0.072 (-0.28%)
|
4 |
| 30 Aug 2023 |
USD |
26.045 |
26.045 |
25.8875 |
25.8875 |
25.8875 |
-0.105 (-0.40%)
|
71 |
| 29 Aug 2023 |
USD |
26 |
26 |
25.72 |
25.9925 |
25.9925 |
+0.703 (+2.78%)
|
3 |
| 25 Aug 2023 |
USD |
25.545 |
25.545 |
25.29 |
25.29 |
25.29 |
+0.045 (+0.18%)
|
1 |
| 24 Aug 2023 |
USD |
25.245 |
25.245 |
25.245 |
25.245 |
25.245 |
+0.035 (+0.14%)
|
0 |
| 23 Aug 2023 |
USD |
25 |
25.295 |
25 |
25.21 |
25.21 |
-0.05 (-0.20%)
|
202 |
| 22 Aug 2023 |
USD |
25.255 |
25.67 |
25.255 |
25.26 |
25.26 |
-0.025 (-0.10%)
|
307 |
| 21 Aug 2023 |
USD |
25.445 |
25.445 |
25.285 |
25.285 |
25.285 |
-0.212 (-0.83%)
|
40 |
| 18 Aug 2023 |
USD |
25.635 |
25.67 |
25.4975 |
25.4975 |
25.4975 |
-0.3 (-1.16%)
|
55 |
| 17 Aug 2023 |
USD |
25.89 |
25.89 |
25.7975 |
25.7975 |
25.7975 |
+0.168 (+0.65%)
|
0 |
| 16 Aug 2023 |
USD |
25.915 |
25.915 |
25.63 |
25.63 |
25.63 |
-0.217 (-0.84%)
|
27 |
| 15 Aug 2023 |
USD |
26.07 |
26.205 |
25.8475 |
25.8475 |
25.8475 |
-0.26 (-1.00%)
|
98 |
| 14 Aug 2023 |
USD |
26.28 |
26.4 |
25.865 |
26.1075 |
26.1075 |
-0.203 (-0.77%)
|
29 |
| 11 Aug 2023 |
USD |
26.575 |
26.575 |
26.31 |
26.31 |
26.31 |
-0.96 (-3.52%)
|
52 |
| 10 Aug 2023 |
USD |
27.4 |
27.4 |
27.27 |
27.27 |
27.27 |
+0.105 (+0.39%)
|
2 |
| 9 Aug 2023 |
USD |
27.44 |
27.44 |
27.165 |
27.165 |
27.165 |
+0.045 (+0.17%)
|
0 |
| 8 Aug 2023 |
USD |
27.39 |
27.39 |
27.12 |
27.12 |
27.12 |
-0.188 (-0.69%)
|
90 |
| 7 Aug 2023 |
USD |
27.555 |
27.555 |
27.3075 |
27.3075 |
27.3075 |
-0.38 (-1.37%)
|
39 |
| 4 Aug 2023 |
USD |
27.6875 |
27.6875 |
27.6875 |
27.6875 |
27.6875 |
-0.062 (-0.23%)
|
2 |
| 3 Aug 2023 |
USD |
27.75 |
27.75 |
27.75 |
27.75 |
27.75 |
+0.675 (+2.49%)
|
0 |
| 2 Aug 2023 |
USD |
27.055 |
27.075 |
27.05 |
27.075 |
27.075 |
-0.29 (-1.06%)
|
400 |
| 1 Aug 2023 |
USD |
27.46 |
27.46 |
27.365 |
27.365 |
27.365 |
-0.425 (-1.53%)
|
105 |
| 31 Jul 2023 |
USD |
27.845 |
27.855 |
27.79 |
27.79 |
27.79 |
-0.033 (-0.12%)
|
57 |
| 28 Jul 2023 |
USD |
27.705 |
27.8225 |
27.7 |
27.8225 |
27.8225 |
+0.978 (+3.64%)
|
142 |
| 27 Jul 2023 |
USD |
26.935 |
27.17 |
26.845 |
26.845 |
26.845 |
-0.302 (-1.11%)
|
36 |
| 26 Jul 2023 |
USD |
27.145 |
27.1475 |
27.145 |
27.1475 |
27.1475 |
+0.087 (+0.32%)
|
0 |
| 25 Jul 2023 |
USD |
27.06 |
27.06 |
27.06 |
27.06 |
27.06 |
+0.78 (+2.97%)
|
0 |
| 24 Jul 2023 |
USD |
26.195 |
26.28 |
26.16 |
26.28 |
26.28 |
+0.075 (+0.29%)
|
82 |
