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 |
| 27 Jun 2022 |
USD |
29.24 |
29.26 |
29.0875 |
29.0875 |
29.0875 |
+0.34 (+1.18%)
|
4,069 |
| 24 Jun 2022 |
USD |
28.58 |
28.7475 |
28.58 |
28.7475 |
28.7475 |
+0.725 (+2.59%)
|
399 |
| 23 Jun 2022 |
USD |
27.845 |
28.0225 |
27.8421 |
28.0225 |
28.0225 |
+0.38 (+1.37%)
|
1,214 |
| 22 Jun 2022 |
USD |
27.43 |
27.6425 |
27.43 |
27.6425 |
27.6425 |
-0.33 (-1.18%)
|
100 |
| 21 Jun 2022 |
USD |
27.795 |
27.9725 |
27.795 |
27.9725 |
27.9725 |
+0.455 (+1.65%)
|
135 |
| 20 Jun 2022 |
USD |
27.53 |
27.53 |
27.5175 |
27.5175 |
27.5175 |
+0.47 (+1.74%)
|
73 |
| 17 Jun 2022 |
USD |
26.85 |
27.0475 |
26.85 |
27.0475 |
27.0475 |
+0.517 (+1.95%)
|
20 |
| 16 Jun 2022 |
USD |
26.5 |
26.545 |
26.5 |
26.53 |
26.53 |
-0.895 (-3.26%)
|
193 |
| 15 Jun 2022 |
USD |
27.335 |
27.425 |
27.335 |
27.425 |
27.425 |
+0.345 (+1.27%)
|
18 |
| 14 Jun 2022 |
USD |
26.965 |
27.08 |
26.875 |
27.08 |
27.08 |
+0.772 (+2.94%)
|
133 |
| 13 Jun 2022 |
USD |
26.3075 |
26.3075 |
26.3075 |
26.3075 |
26.3075 |
-1.19 (-4.33%)
|
0 |
| 10 Jun 2022 |
USD |
28.285 |
28.285 |
27.4975 |
27.4975 |
27.4975 |
-0.24 (-0.87%)
|
5,132 |
| 9 Jun 2022 |
USD |
27.95 |
28.2 |
27.7375 |
27.7375 |
27.7375 |
-0.613 (-2.16%)
|
1,669 |
| 8 Jun 2022 |
USD |
28.095 |
28.35 |
28.08 |
28.35 |
28.35 |
+0.892 (+3.25%)
|
1,730 |
| 7 Jun 2022 |
USD |
27.385 |
27.4575 |
27.385 |
27.4575 |
27.4575 |
+0.043 (+0.16%)
|
545 |
| 6 Jun 2022 |
USD |
27 |
27.415 |
27 |
27.415 |
27.415 |
+0.93 (+3.51%)
|
70 |
| 1 Jun 2022 |
USD |
26.485 |
26.485 |
26.485 |
26.485 |
26.485 |
-0.285 (-1.06%)
|
0 |
| 31 May 2022 |
USD |
26.755 |
26.99 |
26.755 |
26.77 |
26.77 |
+0.41 (+1.56%)
|
1,275 |
| 30 May 2022 |
USD |
26.2499 |
26.36 |
26.2499 |
26.36 |
26.36 |
+0.672 (+2.62%)
|
1,610 |
| 27 May 2022 |
USD |
25.265 |
25.6875 |
25.265 |
25.6875 |
25.6875 |
+0.258 (+1.01%)
|
165 |
| 26 May 2022 |
USD |
25.43 |
25.43 |
25.43 |
25.43 |
25.43 |
+0.547 (+2.20%)
|
0 |
| 25 May 2022 |
USD |
24.665 |
25.085 |
24.665 |
24.8825 |
24.8825 |
+0.325 (+1.32%)
|
1,450 |
| 24 May 2022 |
USD |
24.92 |
24.92 |
24.5575 |
24.5575 |
24.5575 |
-1.028 (-4.02%)
|
1,610 |
| 23 May 2022 |
USD |
25.47 |
25.585 |
25.47 |
25.585 |
25.585 |
-0.043 (-0.17%)
|
28 |
| 20 May 2022 |
USD |
25.6275 |
25.6275 |
25.6275 |
25.6275 |
25.6275 |
+0.122 (+0.48%)
|
0 |
| 19 May 2022 |
USD |
25.26 |
25.505 |
25.1 |
25.505 |
25.505 |
+0.12 (+0.47%)
|
9 |
| 18 May 2022 |
USD |
25.385 |
25.385 |
25.385 |
25.385 |
25.385 |
-0.23 (-0.90%)
|
0 |
| 17 May 2022 |
USD |
25.44 |
25.87 |
25.44 |
25.615 |
25.615 |
+0.92 (+3.73%)
|
28 |
| 16 May 2022 |
USD |
24.46 |
24.695 |
24.46 |
24.695 |
24.695 |
-0.09 (-0.36%)
|
283 |
| 13 May 2022 |
USD |
24.44 |
24.785 |
24.44 |
24.785 |
24.785 |
+0.79 (+3.29%)
|
1,000 |
