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 |
| 8 Aug 2022 |
USD |
25.725 |
25.725 |
25.725 |
25.725 |
25.725 |
+0.128 (+0.50%)
|
0 |
| 5 Aug 2022 |
USD |
25.5975 |
25.5975 |
25.5975 |
25.5975 |
25.5975 |
-0.297 (-1.15%)
|
0 |
| 4 Aug 2022 |
USD |
25.5818 |
25.895 |
25.5818 |
25.895 |
25.895 |
+0.52 (+2.05%)
|
200 |
| 3 Aug 2022 |
USD |
25.175 |
25.4 |
25.145 |
25.375 |
25.375 |
-0.133 (-0.52%)
|
345 |
| 2 Aug 2022 |
USD |
25.145 |
25.5075 |
25.1195 |
25.5075 |
25.5075 |
-0.128 (-0.50%)
|
8,543 |
| 1 Aug 2022 |
USD |
25.635 |
25.635 |
25.635 |
25.635 |
25.635 |
-0.175 (-0.68%)
|
0 |
| 29 Jul 2022 |
USD |
25.81 |
25.81 |
25.81 |
25.81 |
25.81 |
-0.703 (-2.65%)
|
0 |
| 28 Jul 2022 |
USD |
26.595 |
26.595 |
26.5125 |
26.5125 |
26.5125 |
-0.23 (-0.86%)
|
125 |
| 27 Jul 2022 |
USD |
26.76 |
26.76 |
26.7425 |
26.7425 |
26.7425 |
0.0 (0.0%)
|
454 |
| 26 Jul 2022 |
USD |
26.7425 |
26.7425 |
26.7425 |
26.7425 |
26.7425 |
-0.05 (-0.19%)
|
0 |
| 25 Jul 2022 |
USD |
24.2 |
26.815 |
24.2 |
26.7925 |
26.7925 |
-0.172 (-0.64%)
|
6 |
| 22 Jul 2022 |
USD |
27.145 |
27.145 |
26.965 |
26.965 |
26.965 |
-0.203 (-0.75%)
|
500 |
| 21 Jul 2022 |
USD |
27 |
27.1675 |
27 |
27.1675 |
27.1675 |
-0.08 (-0.29%)
|
713 |
| 20 Jul 2022 |
USD |
27.3 |
27.3 |
27.2475 |
27.2475 |
27.2475 |
-0.035 (-0.13%)
|
3,495 |
| 19 Jul 2022 |
USD |
27.2825 |
27.2825 |
27.2825 |
27.2825 |
27.2825 |
-0.113 (-0.41%)
|
0 |
| 18 Jul 2022 |
USD |
27.395 |
27.395 |
27.395 |
27.395 |
27.395 |
+0.752 (+2.82%)
|
0 |
| 15 Jul 2022 |
USD |
26.525 |
26.6425 |
26.525 |
26.6425 |
26.6425 |
-0.52 (-1.91%)
|
106 |
| 14 Jul 2022 |
USD |
27.285 |
27.285 |
27.1625 |
27.1625 |
27.1625 |
-0.16 (-0.59%)
|
985 |
| 13 Jul 2022 |
USD |
27.18 |
27.3225 |
27.145 |
27.3225 |
27.3225 |
-0.168 (-0.61%)
|
760 |
| 12 Jul 2022 |
USD |
27.305 |
27.49 |
27.265 |
27.49 |
27.49 |
-0.305 (-1.10%)
|
180 |
| 11 Jul 2022 |
USD |
27.62 |
27.795 |
27.62 |
27.795 |
27.795 |
-1.355 (-4.65%)
|
400 |
| 8 Jul 2022 |
USD |
28.955 |
29.15 |
28.87 |
29.15 |
29.15 |
+0.018 (+0.06%)
|
342 |
| 7 Jul 2022 |
USD |
28.53 |
29.1325 |
28.53 |
29.1325 |
29.1325 |
+0.75 (+2.64%)
|
104 |
| 6 Jul 2022 |
USD |
28.3825 |
28.3825 |
28.3825 |
28.3825 |
28.3825 |
-0.01 (-0.04%)
|
0 |
| 5 Jul 2022 |
USD |
28.3925 |
28.3925 |
28.3925 |
28.3925 |
28.3925 |
-0.542 (-1.87%)
|
0 |
| 4 Jul 2022 |
USD |
28.81 |
28.935 |
28.81 |
28.935 |
28.935 |
+0.255 (+0.89%)
|
195 |
| 1 Jul 2022 |
USD |
28.385 |
28.68 |
28.385 |
28.68 |
28.68 |
+0.16 (+0.56%)
|
376 |
| 30 Jun 2022 |
USD |
28.445 |
28.655 |
28.24 |
28.52 |
28.52 |
-0.055 (-0.19%)
|
1,827 |
| 29 Jun 2022 |
USD |
28.6519 |
28.6519 |
28.52 |
28.575 |
28.575 |
-0.517 (-1.78%)
|
126 |
| 28 Jun 2022 |
USD |
29.315 |
29.375 |
29.0925 |
29.0925 |
29.0925 |
+0.005 (+0.02%)
|
553 |
