KraneShares MSCI China ESG Lea
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 |
15 Aug 2024 |
USD |
20.12 |
20.2825 |
20.12 |
20.2825 |
20.2825 |
+0.243 (+1.22%)
|
250 |
14 Aug 2024 |
USD |
20.085 |
20.085 |
20.039 |
20.039 |
20.039 |
-0.248 (-1.22%)
|
118 |
13 Aug 2024 |
USD |
20.2875 |
20.2875 |
20.2875 |
20.2875 |
20.2875 |
+0.188 (+0.93%)
|
0 |
12 Aug 2024 |
USD |
20.1 |
20.1 |
20.1 |
20.1 |
20.1 |
+0.024 (+0.12%)
|
49 |
9 Aug 2024 |
USD |
20.02 |
20.0765 |
20.02 |
20.0765 |
20.0765 |
-0.088 (-0.44%)
|
49 |
8 Aug 2024 |
USD |
20.165 |
20.165 |
20.165 |
20.165 |
20.165 |
+0.282 (+1.42%)
|
0 |
7 Aug 2024 |
USD |
19.883 |
19.883 |
19.883 |
19.883 |
19.883 |
+0.219 (+1.11%)
|
0 |
6 Aug 2024 |
USD |
19.664 |
19.664 |
19.664 |
19.664 |
19.664 |
-0.046 (-0.23%)
|
0 |
5 Aug 2024 |
USD |
19.35 |
19.71 |
19.35 |
19.71 |
19.71 |
-0.027 (-0.14%)
|
101 |
2 Aug 2024 |
USD |
19.737 |
19.737 |
19.737 |
19.737 |
19.737 |
-0.227 (-1.14%)
|
0 |
1 Aug 2024 |
USD |
19.964 |
19.964 |
19.964 |
19.964 |
19.964 |
-0.261 (-1.29%)
|
0 |
31 Jul 2024 |
USD |
20.225 |
20.225 |
20.225 |
20.225 |
20.225 |
+0.363 (+1.83%)
|
0 |
30 Jul 2024 |
USD |
19.862 |
19.862 |
19.862 |
19.862 |
19.862 |
-0.147 (-0.74%)
|
0 |
29 Jul 2024 |
USD |
20.27 |
20.27 |
20.0095 |
20.0095 |
20.0095 |
-0.028 (-0.14%)
|
0 |
26 Jul 2024 |
USD |
19.968 |
20.0375 |
19.968 |
20.0375 |
20.0375 |
+0.041 (+0.21%)
|
1,000 |
25 Jul 2024 |
USD |
19.896 |
19.9965 |
19.894 |
19.9965 |
19.9965 |
-0.231 (-1.14%)
|
5,951 |
24 Jul 2024 |
USD |
20.075 |
20.2275 |
20.075 |
20.2275 |
20.2275 |
-0.12 (-0.59%)
|
6,600 |
23 Jul 2024 |
USD |
20.3475 |
20.3475 |
20.3475 |
20.3475 |
20.3475 |
-0.3 (-1.45%)
|
0 |
22 Jul 2024 |
USD |
20.705 |
20.705 |
20.6475 |
20.6475 |
20.6475 |
+0.29 (+1.42%)
|
0 |
19 Jul 2024 |
USD |
20.3575 |
20.3575 |
20.3575 |
20.3575 |
20.3575 |
-0.223 (-1.08%)
|
0 |
18 Jul 2024 |
USD |
20.5069 |
20.58 |
20.5069 |
20.58 |
20.58 |
-0.113 (-0.54%)
|
118 |
17 Jul 2024 |
USD |
20.6925 |
20.6925 |
20.6925 |
20.6925 |
20.6925 |
-0.01 (-0.05%)
|
0 |
16 Jul 2024 |
USD |
20.7025 |
20.7025 |
20.7025 |
20.7025 |
20.7025 |
-0.172 (-0.83%)
|
0 |
15 Jul 2024 |
USD |
20.91 |
20.91 |
20.875 |
20.875 |
20.875 |
-0.443 (-2.08%)
|
240 |
12 Jul 2024 |
USD |
21.285 |
21.3175 |
21.225 |
21.3175 |
21.3175 |
+0.253 (+1.20%)
|
925 |
11 Jul 2024 |
USD |
21.065 |
21.065 |
21.065 |
21.065 |
21.065 |
+0.502 (+2.44%)
|
0 |
10 Jul 2024 |
USD |
20.515 |
20.5625 |
20.515 |
20.5625 |
20.5625 |
+0.155 (+0.76%)
|
500 |
9 Jul 2024 |
USD |
20.4075 |
20.4075 |
20.4075 |
20.4075 |
20.4075 |
+0.207 (+1.03%)
|
0 |
8 Jul 2024 |
USD |
20.1395 |
20.2 |
20.1395 |
20.2 |
20.2 |
-0.083 (-0.41%)
|
448 |
5 Jul 2024 |
USD |
20.2825 |
20.2825 |
20.2825 |
20.2825 |
20.2825 |
-0.403 (-1.95%)
|
0 |