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 |
| 28 Mar 2022 |
USD |
27.23 |
27.335 |
27.02 |
27.335 |
27.335 |
+0.32 (+1.18%)
|
853 |
| 25 Mar 2022 |
USD |
27.17 |
27.17 |
27.015 |
27.015 |
27.015 |
-0.897 (-3.22%)
|
1 |
| 24 Mar 2022 |
USD |
28.06 |
28.095 |
27.9125 |
27.9125 |
27.9125 |
-0.328 (-1.16%)
|
25 |
| 23 Mar 2022 |
USD |
28.47 |
28.47 |
28.24 |
28.24 |
28.24 |
+0.205 (+0.73%)
|
18,005 |
| 22 Mar 2022 |
USD |
27.87 |
28.16 |
27.87 |
28.035 |
28.035 |
+0.95 (+3.51%)
|
215 |
| 21 Mar 2022 |
USD |
27.4 |
27.4 |
27.085 |
27.085 |
27.085 |
-1.08 (-3.83%)
|
25 |
| 18 Mar 2022 |
USD |
27.015 |
28.165 |
27.015 |
28.165 |
28.165 |
+1.52 (+5.70%)
|
698 |
| 17 Mar 2022 |
USD |
26.95 |
26.95 |
26.645 |
26.645 |
26.645 |
+0.203 (+0.77%)
|
50 |
| 16 Mar 2022 |
USD |
25.425 |
26.4425 |
25.425 |
26.4425 |
26.4425 |
+3.54 (+15.46%)
|
199 |
| 15 Mar 2022 |
USD |
22.28 |
22.9025 |
22.165 |
22.9025 |
22.9025 |
-0.573 (-2.44%)
|
684 |
| 14 Mar 2022 |
USD |
23.76 |
23.76 |
23.475 |
23.475 |
23.475 |
-1.705 (-6.77%)
|
150 |
| 11 Mar 2022 |
USD |
25.325 |
25.325 |
25.18 |
25.18 |
25.18 |
-0.835 (-3.21%)
|
280 |
| 10 Mar 2022 |
USD |
26.015 |
26.015 |
26.015 |
26.015 |
26.015 |
-1.052 (-3.89%)
|
0 |
| 9 Mar 2022 |
USD |
26.5 |
27.0675 |
26.5 |
27.0675 |
27.0675 |
+0.347 (+1.30%)
|
21 |
| 8 Mar 2022 |
USD |
26.76 |
26.79 |
26.37 |
26.72 |
26.72 |
-0.625 (-2.29%)
|
3,298 |
| 7 Mar 2022 |
USD |
27.17 |
27.44 |
27.01 |
27.345 |
27.345 |
-0.815 (-2.89%)
|
4,084 |
| 4 Mar 2022 |
USD |
28.22 |
28.25 |
28.005 |
28.16 |
28.16 |
-0.843 (-2.90%)
|
2,348 |
| 3 Mar 2022 |
USD |
29.24 |
29.45 |
29.0025 |
29.0025 |
29.0025 |
-0.748 (-2.51%)
|
319 |
| 2 Mar 2022 |
USD |
29.415 |
30.01 |
29.415 |
29.75 |
29.75 |
-0.355 (-1.18%)
|
675 |
| 1 Mar 2022 |
USD |
30 |
30.15 |
29.815 |
30.105 |
30.105 |
-0.182 (-0.60%)
|
1,374 |
| 28 Feb 2022 |
USD |
29.91 |
30.2875 |
29.565 |
30.2875 |
30.2875 |
+0.138 (+0.46%)
|
113 |
| 25 Feb 2022 |
USD |
29.755 |
30.15 |
29.755 |
30.15 |
30.15 |
+0.68 (+2.31%)
|
132 |
| 24 Feb 2022 |
USD |
29.035 |
29.47 |
29.035 |
29.47 |
29.47 |
-1.035 (-3.39%)
|
165 |
| 23 Feb 2022 |
USD |
30.505 |
30.505 |
30.505 |
30.505 |
30.505 |
-0.278 (-0.90%)
|
0 |
| 22 Feb 2022 |
USD |
30.8 |
31.035 |
30.675 |
30.7825 |
30.7825 |
-0.448 (-1.43%)
|
950 |
| 21 Feb 2022 |
USD |
31.155 |
31.3 |
31.15 |
31.23 |
31.23 |
-0.37 (-1.17%)
|
1,981 |
| 18 Feb 2022 |
USD |
31.84 |
32.08 |
31.6 |
31.6 |
31.6 |
-1.093 (-3.34%)
|
590 |
| 17 Feb 2022 |
USD |
32.6925 |
32.6925 |
32.6925 |
32.6925 |
32.6925 |
+0.23 (+0.71%)
|
0 |
| 16 Feb 2022 |
USD |
32.4625 |
32.4625 |
32.4625 |
32.4625 |
32.4625 |
+0.225 (+0.70%)
|
0 |
| 15 Feb 2022 |
USD |
32.205 |
32.43 |
31.815 |
32.2375 |
32.2375 |
+0.448 (+1.41%)
|
1,333 |
