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 |
| 14 Feb 2022 |
USD |
31.535 |
31.79 |
31.53 |
31.79 |
31.79 |
-0.73 (-2.24%)
|
700 |
| 11 Feb 2022 |
USD |
32.765 |
32.765 |
32.52 |
32.52 |
32.52 |
-0.407 (-1.24%)
|
58 |
| 10 Feb 2022 |
USD |
32.405 |
33.115 |
32.405 |
32.9275 |
32.9275 |
+0.113 (+0.34%)
|
77 |
| 9 Feb 2022 |
USD |
32.815 |
32.815 |
32.815 |
32.815 |
32.815 |
+0.725 (+2.26%)
|
0 |
| 8 Feb 2022 |
USD |
31.6 |
32.09 |
31.6 |
32.09 |
32.09 |
-0.102 (-0.32%)
|
297 |
| 7 Feb 2022 |
USD |
32.1925 |
32.1925 |
32.1925 |
32.1925 |
32.1925 |
-0.052 (-0.16%)
|
0 |
| 4 Feb 2022 |
USD |
32.005 |
32.245 |
32.005 |
32.245 |
32.245 |
+0.087 (+0.27%)
|
531 |
| 3 Feb 2022 |
USD |
31.9 |
32.1575 |
31.805 |
32.1575 |
32.1575 |
+0.133 (+0.41%)
|
1,000 |
| 2 Feb 2022 |
USD |
32.86 |
32.86 |
31.95 |
32.025 |
32.025 |
-0.405 (-1.25%)
|
230 |
| 1 Feb 2022 |
USD |
32.36 |
32.43 |
32.36 |
32.43 |
32.43 |
+0.618 (+1.94%)
|
167 |
| 31 Jan 2022 |
USD |
31.8125 |
31.8125 |
31.8125 |
31.8125 |
31.8125 |
+1.093 (+3.56%)
|
0 |
| 28 Jan 2022 |
USD |
30.72 |
30.72 |
30.72 |
30.72 |
30.72 |
-0.547 (-1.75%)
|
0 |
| 27 Jan 2022 |
USD |
31.175 |
31.4 |
30.96 |
31.2675 |
31.2675 |
-0.88 (-2.74%)
|
6,649 |
| 26 Jan 2022 |
USD |
32.595 |
32.595 |
32.1475 |
32.1475 |
32.1475 |
-0.085 (-0.26%)
|
69 |
| 25 Jan 2022 |
USD |
32.465 |
32.465 |
32.2325 |
32.2325 |
32.2325 |
+0.077 (+0.24%)
|
51 |
| 24 Jan 2022 |
USD |
33.215 |
33.215 |
32.155 |
32.155 |
32.155 |
-1.305 (-3.90%)
|
38 |
| 21 Jan 2022 |
USD |
33.495 |
34.035 |
33.46 |
33.46 |
33.46 |
-0.715 (-2.09%)
|
2,841 |
| 20 Jan 2022 |
USD |
33.81 |
34.175 |
33.45 |
34.175 |
34.175 |
+1.355 (+4.13%)
|
321 |
| 19 Jan 2022 |
USD |
32.52 |
32.82 |
32.52 |
32.82 |
32.82 |
-0.05 (-0.15%)
|
250 |
| 18 Jan 2022 |
USD |
32.98 |
32.98 |
32.79 |
32.87 |
32.87 |
-0.158 (-0.48%)
|
26 |
| 17 Jan 2022 |
USD |
32.785 |
33.185 |
32.785 |
33.0275 |
33.0275 |
-0.155 (-0.47%)
|
215 |
| 14 Jan 2022 |
USD |
33.1825 |
33.1825 |
33.1825 |
33.1825 |
33.1825 |
-0.172 (-0.52%)
|
0 |
| 13 Jan 2022 |
USD |
33.31 |
33.695 |
33.31 |
33.355 |
33.355 |
-0.265 (-0.79%)
|
4,565 |
| 12 Jan 2022 |
USD |
33.395 |
33.9 |
33.3837 |
33.62 |
33.62 |
+0.655 (+1.99%)
|
987 |
| 11 Jan 2022 |
USD |
32.72 |
32.965 |
32.72 |
32.965 |
32.965 |
+0.875 (+2.73%)
|
2,804 |
| 10 Jan 2022 |
USD |
32.59 |
32.59 |
31.98 |
32.09 |
32.09 |
+0.045 (+0.14%)
|
1,091 |
| 7 Jan 2022 |
USD |
32.08 |
32.095 |
31.795 |
32.045 |
32.045 |
+0.445 (+1.41%)
|
1,959 |
| 6 Jan 2022 |
USD |
31.4 |
31.6 |
31.19 |
31.6 |
31.6 |
-0.25 (-0.78%)
|
1,791 |
| 5 Jan 2022 |
USD |
31.615 |
31.85 |
31.615 |
31.85 |
31.85 |
-0.117 (-0.37%)
|
201 |
| 4 Jan 2022 |
USD |
32.48 |
32.48 |
31.9675 |
31.9675 |
31.9675 |
-0.583 (-1.79%)
|
327 |
