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 |
| 9 Jun 2023 |
USD |
25.755 |
25.8975 |
25.755 |
25.8975 |
25.8975 |
+0.02 (+0.08%)
|
2 |
| 8 Jun 2023 |
USD |
25.8775 |
25.8775 |
25.8775 |
25.8775 |
25.8775 |
+0.275 (+1.07%)
|
0 |
| 7 Jun 2023 |
USD |
25.295 |
25.62 |
25.295 |
25.6025 |
25.6025 |
-0.237 (-0.92%)
|
1 |
| 6 Jun 2023 |
USD |
25.84 |
25.84 |
25.84 |
25.84 |
25.84 |
-0.077 (-0.30%)
|
0 |
| 5 Jun 2023 |
USD |
26.035 |
26.105 |
25.9175 |
25.9175 |
25.9175 |
-0.415 (-1.58%)
|
22 |
| 2 Jun 2023 |
USD |
26.36 |
26.36 |
26.26 |
26.3325 |
26.3325 |
+0.605 (+2.35%)
|
91 |
| 1 Jun 2023 |
USD |
25.725 |
25.7275 |
25.51 |
25.7275 |
25.7275 |
+0.44 (+1.74%)
|
1 |
| 31 May 2023 |
USD |
25.395 |
25.395 |
25.2875 |
25.2875 |
25.2875 |
-0.497 (-1.93%)
|
137 |
| 30 May 2023 |
USD |
26.17 |
26.17 |
25.785 |
25.785 |
25.785 |
-0.555 (-2.11%)
|
49 |
| 26 May 2023 |
USD |
26.02 |
26.34 |
26.02 |
26.34 |
26.34 |
+0.125 (+0.48%)
|
17,809 |
| 25 May 2023 |
USD |
26.33 |
26.33 |
26.215 |
26.215 |
26.215 |
-0.205 (-0.78%)
|
1 |
| 24 May 2023 |
USD |
26.48 |
26.48 |
26.42 |
26.42 |
26.42 |
-0.465 (-1.73%)
|
1 |
| 23 May 2023 |
USD |
26.885 |
26.885 |
26.885 |
26.885 |
26.885 |
-0.422 (-1.55%)
|
0 |
| 22 May 2023 |
USD |
27.17 |
27.615 |
27.17 |
27.3075 |
27.3075 |
+0.105 (+0.39%)
|
4 |
| 19 May 2023 |
USD |
27.08 |
27.295 |
27.045 |
27.2025 |
27.2025 |
+0.182 (+0.68%)
|
853 |
| 18 May 2023 |
USD |
27.02 |
27.02 |
27.02 |
27.02 |
27.02 |
-0.307 (-1.13%)
|
0 |
| 17 May 2023 |
USD |
27.39 |
27.39 |
27.3275 |
27.3275 |
27.3275 |
-0.375 (-1.35%)
|
1 |
| 16 May 2023 |
USD |
27.9 |
27.975 |
27.565 |
27.7025 |
27.7025 |
-0.228 (-0.81%)
|
226 |
| 15 May 2023 |
USD |
27.7 |
27.97 |
27.695 |
27.93 |
27.93 |
+0.637 (+2.34%)
|
394 |
| 12 May 2023 |
USD |
27.69 |
27.69 |
27.2925 |
27.2925 |
27.2925 |
-0.585 (-2.10%)
|
1 |
| 11 May 2023 |
USD |
27.84 |
28.135 |
27.84 |
27.8775 |
27.8775 |
-0.22 (-0.78%)
|
125 |
| 10 May 2023 |
USD |
28.0975 |
28.0975 |
28.0975 |
28.0975 |
28.0975 |
-0.145 (-0.51%)
|
0 |
| 9 May 2023 |
USD |
28.46 |
28.46 |
28.2425 |
28.2425 |
28.2425 |
+0.022 (+0.08%)
|
2 |
| 5 May 2023 |
USD |
28.22 |
28.22 |
28.22 |
28.22 |
28.22 |
+0.01 (+0.04%)
|
0 |
| 4 May 2023 |
USD |
28.435 |
28.435 |
28.21 |
28.21 |
28.21 |
+0.087 (+0.31%)
|
1 |
| 3 May 2023 |
USD |
27.935 |
28.1225 |
27.935 |
28.1225 |
28.1225 |
+0.155 (+0.55%)
|
180 |
| 2 May 2023 |
USD |
28.11 |
28.31 |
27.93 |
27.9675 |
27.9675 |
-0.393 (-1.38%)
|
206 |
| 28 Apr 2023 |
USD |
28.27 |
28.36 |
28.27 |
28.36 |
28.36 |
+0.165 (+0.59%)
|
1 |
| 27 Apr 2023 |
USD |
28.02 |
28.195 |
28.02 |
28.195 |
28.195 |
+0.307 (+1.10%)
|
50 |
| 26 Apr 2023 |
USD |
27.91 |
27.92 |
27.71 |
27.8875 |
27.8875 |
+0.287 (+1.04%)
|
101 |
