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 |
| 4 Jul 2024 |
USD |
20.815 |
20.815 |
20.685 |
20.685 |
20.685 |
-0.158 (-0.76%)
|
0 |
| 3 Jul 2024 |
USD |
20.73 |
20.8425 |
20.73 |
20.8425 |
20.8425 |
+0.328 (+1.60%)
|
1,330 |
| 2 Jul 2024 |
USD |
20.465 |
20.515 |
20.465 |
20.515 |
20.515 |
+0.037 (+0.18%)
|
0 |
| 1 Jul 2024 |
USD |
20.4775 |
20.4775 |
20.4775 |
20.4775 |
20.4775 |
+0.068 (+0.33%)
|
0 |
| 28 Jun 2024 |
USD |
20.41 |
20.41 |
20.41 |
20.41 |
20.41 |
+0.01 (+0.05%)
|
0 |
| 27 Jun 2024 |
USD |
20.4 |
20.4 |
20.4 |
20.4 |
20.4 |
-0.33 (-1.59%)
|
0 |
| 26 Jun 2024 |
USD |
20.73 |
20.73 |
20.73 |
20.73 |
20.73 |
+0.1 (+0.48%)
|
0 |
| 25 Jun 2024 |
USD |
20.815 |
20.815 |
20.405 |
20.63 |
20.63 |
-0.315 (-1.50%)
|
121 |
| 24 Jun 2024 |
USD |
20.67 |
20.945 |
20.67 |
20.945 |
20.945 |
+0.292 (+1.42%)
|
0 |
| 21 Jun 2024 |
USD |
20.632 |
20.6525 |
20.632 |
20.6525 |
20.6525 |
-0.142 (-0.69%)
|
101 |
| 20 Jun 2024 |
USD |
20.795 |
20.795 |
20.795 |
20.795 |
20.795 |
-0.47 (-2.21%)
|
0 |
| 19 Jun 2024 |
USD |
21.265 |
21.265 |
21.265 |
21.265 |
21.265 |
+0.455 (+2.19%)
|
0 |
| 18 Jun 2024 |
USD |
20.69 |
20.84 |
20.685 |
20.81 |
20.81 |
+0.052 (+0.25%)
|
626 |
| 17 Jun 2024 |
USD |
20.7575 |
20.7575 |
20.7575 |
20.7575 |
20.7575 |
+0.07 (+0.34%)
|
0 |
| 14 Jun 2024 |
USD |
20.6875 |
20.6875 |
20.6875 |
20.6875 |
20.6875 |
-0.1 (-0.48%)
|
0 |
| 13 Jun 2024 |
USD |
20.7875 |
20.7875 |
20.7875 |
20.7875 |
20.7875 |
+0.013 (+0.06%)
|
0 |
| 12 Jun 2024 |
USD |
20.565 |
20.89 |
20.555 |
20.775 |
20.775 |
-0.03 (-0.14%)
|
243 |
| 11 Jun 2024 |
USD |
20.85 |
20.85 |
20.805 |
20.805 |
20.805 |
-0.285 (-1.35%)
|
705 |
| 10 Jun 2024 |
USD |
21.14 |
21.14 |
21.09 |
21.09 |
21.09 |
-0.007 (-0.04%)
|
423 |
| 7 Jun 2024 |
USD |
21.005 |
21.0975 |
21.005 |
21.0975 |
21.0975 |
-0.22 (-1.03%)
|
37 |
| 6 Jun 2024 |
USD |
21.195 |
21.3175 |
21.195 |
21.3175 |
21.3175 |
-0.052 (-0.25%)
|
11 |
| 5 Jun 2024 |
USD |
21.4 |
21.4 |
21.37 |
21.37 |
21.37 |
+0.16 (+0.75%)
|
0 |
| 4 Jun 2024 |
USD |
21.21 |
21.21 |
21.21 |
21.21 |
21.21 |
+0.165 (+0.78%)
|
0 |
| 3 Jun 2024 |
USD |
21.045 |
21.045 |
21.045 |
21.045 |
21.045 |
+0.138 (+0.66%)
|
0 |
| 31 May 2024 |
USD |
21.135 |
21.135 |
20.9075 |
20.9075 |
20.9075 |
-0.492 (-2.30%)
|
0 |
| 30 May 2024 |
USD |
21.4 |
21.4 |
21.4 |
21.4 |
21.4 |
+0.15 (+0.71%)
|
0 |
| 29 May 2024 |
USD |
21.25 |
21.25 |
21.25 |
21.25 |
21.25 |
-0.295 (-1.37%)
|
0 |
| 28 May 2024 |
USD |
21.585 |
21.7 |
21.545 |
21.545 |
21.545 |
+0.052 (+0.24%)
|
216 |
| 24 May 2024 |
USD |
21.53 |
21.53 |
21.4925 |
21.4925 |
21.4925 |
-0.333 (-1.52%)
|
0 |
| 23 May 2024 |
USD |
21.82 |
21.825 |
21.82 |
21.825 |
21.825 |
-0.367 (-1.66%)
|
92 |
