KraneShares MSCI China ESG Lea
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Dec 2022 |
USD |
24.3325 |
24.3325 |
24.3325 |
24.3325 |
24.3325 |
+0.022 (+0.09%)
|
0 |
| 13 Dec 2022 |
USD |
23.76 |
24.31 |
23.76 |
24.31 |
24.31 |
+0.593 (+2.50%)
|
15 |
| 12 Dec 2022 |
USD |
23.7175 |
23.7175 |
23.7175 |
23.7175 |
23.7175 |
-0.725 (-2.97%)
|
0 |
| 9 Dec 2022 |
USD |
24.55 |
24.9 |
24.275 |
24.4425 |
24.4425 |
+0.318 (+1.32%)
|
499 |
| 8 Dec 2022 |
USD |
24.175 |
24.175 |
24.125 |
24.125 |
24.125 |
+0.735 (+3.14%)
|
0 |
| 7 Dec 2022 |
USD |
23.39 |
23.39 |
23.39 |
23.39 |
23.39 |
-0.535 (-2.24%)
|
0 |
| 6 Dec 2022 |
USD |
23.99 |
23.99 |
23.925 |
23.925 |
23.925 |
+0.54 (+2.31%)
|
254 |
| 5 Dec 2022 |
USD |
23.385 |
23.385 |
23.385 |
23.385 |
23.385 |
-0.228 (-0.96%)
|
1 |
| 2 Dec 2022 |
USD |
22.945 |
23.6125 |
22.945 |
23.6125 |
23.6125 |
+0.618 (+2.69%)
|
300 |
| 1 Dec 2022 |
USD |
23.12 |
23.12 |
22.995 |
22.995 |
22.995 |
-0.142 (-0.62%)
|
22,398 |
| 30 Nov 2022 |
USD |
23.1375 |
23.1375 |
23.1375 |
23.1375 |
23.1375 |
+0.935 (+4.21%)
|
0 |
| 29 Nov 2022 |
USD |
22.2025 |
22.2025 |
22.2025 |
22.2025 |
22.2025 |
+0.823 (+3.85%)
|
0 |
| 28 Nov 2022 |
USD |
20.87 |
21.38 |
20.87 |
21.38 |
21.38 |
+0.275 (+1.30%)
|
648 |
| 25 Nov 2022 |
USD |
21.105 |
21.105 |
21.105 |
21.105 |
21.105 |
-0.445 (-2.06%)
|
0 |
| 24 Nov 2022 |
USD |
21.55 |
21.55 |
21.55 |
21.55 |
21.55 |
+0.207 (+0.97%)
|
0 |
| 23 Nov 2022 |
USD |
21.3425 |
21.3425 |
21.3425 |
21.3425 |
21.3425 |
+0.147 (+0.70%)
|
0 |
| 22 Nov 2022 |
USD |
21.23 |
21.23 |
21.195 |
21.195 |
21.195 |
-0.355 (-1.65%)
|
6 |
| 21 Nov 2022 |
USD |
21.615 |
21.615 |
21.55 |
21.55 |
21.55 |
-0.362 (-1.65%)
|
21 |
| 18 Nov 2022 |
USD |
21.9125 |
21.9125 |
21.9125 |
21.9125 |
21.9125 |
-0.343 (-1.54%)
|
0 |
| 17 Nov 2022 |
USD |
21.695 |
22.255 |
21.695 |
22.255 |
22.255 |
+0.122 (+0.55%)
|
99 |
| 16 Nov 2022 |
USD |
22.35 |
22.35 |
22.1325 |
22.1325 |
22.1325 |
-0.657 (-2.89%)
|
158 |
| 15 Nov 2022 |
USD |
22.81 |
22.81 |
22.61 |
22.79 |
22.79 |
+1.077 (+4.96%)
|
4 |
| 14 Nov 2022 |
USD |
21.63 |
21.7125 |
21.63 |
21.7125 |
21.7125 |
+0.27 (+1.26%)
|
1 |
| 11 Nov 2022 |
USD |
21.31 |
21.4425 |
21.295 |
21.4425 |
21.4425 |
+1.022 (+5.01%)
|
74 |
| 10 Nov 2022 |
USD |
19.764 |
20.56 |
19.764 |
20.42 |
20.42 |
+0.689 (+3.49%)
|
1,233 |
| 9 Nov 2022 |
USD |
19.731 |
19.731 |
19.731 |
19.731 |
19.731 |
-0.536 (-2.65%)
|
0 |
| 8 Nov 2022 |
USD |
20.27 |
20.27 |
20.2675 |
20.2675 |
20.2675 |
-0.122 (-0.60%)
|
125 |
| 7 Nov 2022 |
USD |
20.635 |
20.635 |
20.39 |
20.39 |
20.39 |
+0.275 (+1.37%)
|
1 |
| 4 Nov 2022 |
USD |
20.115 |
20.115 |
20.115 |
20.115 |
20.115 |
+1.064 (+5.59%)
|
0 |
| 3 Nov 2022 |
USD |
18.784 |
19.051 |
18.784 |
19.051 |
19.051 |
+0.239 (+1.27%)
|
0 |
