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 |
| 30 Dec 2021 |
USD |
32.3 |
32.55 |
31.925 |
32.55 |
32.55 |
+0.865 (+2.73%)
|
432 |
| 29 Dec 2021 |
USD |
31.7 |
31.755 |
31.685 |
31.685 |
31.685 |
-0.573 (-1.77%)
|
73 |
| 24 Dec 2021 |
USD |
32.44 |
32.44 |
32.2575 |
32.2575 |
32.2575 |
-0.253 (-0.78%)
|
100 |
| 23 Dec 2021 |
USD |
32.505 |
32.605 |
32.115 |
32.51 |
32.51 |
+0.068 (+0.21%)
|
1,643 |
| 22 Dec 2021 |
USD |
32.25 |
32.4425 |
32.25 |
32.4425 |
32.4425 |
+0.163 (+0.50%)
|
125 |
| 21 Dec 2021 |
USD |
32.05 |
32.28 |
32.05 |
32.28 |
32.28 |
+0.838 (+2.66%)
|
9 |
| 20 Dec 2021 |
USD |
31.73 |
31.73 |
31.4425 |
31.4425 |
31.4425 |
-1.107 (-3.40%)
|
325 |
| 17 Dec 2021 |
USD |
32.625 |
32.625 |
32.455 |
32.55 |
32.55 |
-0.37 (-1.12%)
|
65 |
| 16 Dec 2021 |
USD |
32.955 |
33.215 |
32.92 |
32.92 |
32.92 |
+0.595 (+1.84%)
|
150 |
| 15 Dec 2021 |
USD |
32.325 |
32.325 |
32.325 |
32.325 |
32.325 |
-1.032 (-3.10%)
|
0 |
| 14 Dec 2021 |
USD |
33.305 |
33.3575 |
33.185 |
33.3575 |
33.3575 |
-0.24 (-0.71%)
|
1,000 |
| 13 Dec 2021 |
USD |
33.705 |
33.705 |
33.5975 |
33.5975 |
33.5975 |
-0.595 (-1.74%)
|
100 |
| 10 Dec 2021 |
USD |
34.1925 |
34.1925 |
34.1925 |
34.1925 |
34.1925 |
-0.223 (-0.65%)
|
0 |
| 9 Dec 2021 |
USD |
34.465 |
34.465 |
34.415 |
34.415 |
34.415 |
+0.072 (+0.21%)
|
150 |
| 8 Dec 2021 |
USD |
34.3425 |
34.3425 |
34.3425 |
34.3425 |
34.3425 |
+0.432 (+1.28%)
|
0 |
| 7 Dec 2021 |
USD |
34.24 |
34.24 |
33.91 |
33.91 |
33.91 |
+0.745 (+2.25%)
|
286 |
| 6 Dec 2021 |
USD |
32.76 |
33.165 |
32.58 |
33.165 |
33.165 |
-0.013 (-0.04%)
|
6,025 |
| 3 Dec 2021 |
USD |
34.13 |
34.13 |
33.1775 |
33.1775 |
33.1775 |
-1.055 (-3.08%)
|
620 |
| 2 Dec 2021 |
USD |
34.105 |
34.2325 |
34.105 |
34.2325 |
34.2325 |
-0.305 (-0.88%)
|
50 |
| 1 Dec 2021 |
USD |
34.065 |
34.5375 |
34.065 |
34.5375 |
34.5375 |
+0.545 (+1.60%)
|
12 |
| 30 Nov 2021 |
USD |
33.5 |
34.295 |
33.5 |
33.9925 |
33.9925 |
-0.16 (-0.47%)
|
693 |
| 29 Nov 2021 |
USD |
34.185 |
34.185 |
34.1525 |
34.1525 |
34.1525 |
+0.01 (+0.03%)
|
66 |
| 26 Nov 2021 |
USD |
34.545 |
34.615 |
34.1425 |
34.1425 |
34.1425 |
-1.3 (-3.67%)
|
1,478 |
| 25 Nov 2021 |
USD |
35.63 |
35.655 |
35.36 |
35.4425 |
35.4425 |
-1.758 (-4.72%)
|
142 |
| 24 Nov 2021 |
USD |
35.2 |
37.2 |
35.2 |
37.2 |
37.2 |
0.0 (0.0%)
|
100 |
| 23 Nov 2021 |
USD |
35.375 |
37.2 |
35.375 |
37.2 |
37.2 |
+1.73 (+4.88%)
|
505 |
| 22 Nov 2021 |
USD |
35.84 |
35.84 |
35.47 |
35.47 |
35.47 |
-0.23 (-0.64%)
|
665 |
| 19 Nov 2021 |
USD |
35.72 |
35.885 |
35.495 |
35.7 |
35.7 |
-0.025 (-0.07%)
|
4,700 |
| 18 Nov 2021 |
USD |
36.25 |
36.25 |
35.725 |
35.725 |
35.725 |
-0.787 (-2.16%)
|
175 |
| 17 Nov 2021 |
USD |
36.98 |
37.005 |
36.51 |
36.5125 |
36.5125 |
-0.175 (-0.48%)
|
113 |
