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 |
| 16 Nov 2021 |
USD |
36.585 |
36.6875 |
36.585 |
36.6875 |
36.6875 |
+0.412 (+1.14%)
|
603 |
| 15 Nov 2021 |
USD |
36.21 |
36.3 |
36.21 |
36.275 |
36.275 |
-0.297 (-0.81%)
|
682 |
| 12 Nov 2021 |
USD |
36.23 |
36.5725 |
36.23 |
36.5725 |
36.5725 |
-0.01 (-0.03%)
|
308 |
| 11 Nov 2021 |
USD |
35.995 |
36.5825 |
35.995 |
36.5825 |
36.5825 |
+0.887 (+2.49%)
|
101 |
| 10 Nov 2021 |
USD |
35.35 |
35.695 |
35.35 |
35.695 |
35.695 |
+0.302 (+0.85%)
|
1,500 |
| 9 Nov 2021 |
USD |
35.3925 |
35.3925 |
35.3925 |
35.3925 |
35.3925 |
-0.13 (-0.37%)
|
0 |
| 8 Nov 2021 |
USD |
35.67 |
35.68 |
35.5225 |
35.5225 |
35.5225 |
+0.052 (+0.15%)
|
3,071 |
| 5 Nov 2021 |
USD |
35.8 |
35.8 |
35.47 |
35.47 |
35.47 |
-0.333 (-0.93%)
|
133 |
| 4 Nov 2021 |
USD |
36.305 |
36.305 |
35.8025 |
35.8025 |
35.8025 |
+0.12 (+0.34%)
|
598 |
| 3 Nov 2021 |
USD |
35.865 |
35.865 |
35.615 |
35.6825 |
35.6825 |
+0.113 (+0.32%)
|
334 |
| 2 Nov 2021 |
USD |
35.97 |
35.97 |
35.57 |
35.57 |
35.57 |
-0.985 (-2.69%)
|
228 |
| 1 Nov 2021 |
USD |
36.125 |
36.555 |
36.125 |
36.555 |
36.555 |
+0.177 (+0.49%)
|
39 |
| 29 Oct 2021 |
USD |
36.4 |
36.61 |
36.11 |
36.3775 |
36.3775 |
-0.273 (-0.74%)
|
353 |
| 28 Oct 2021 |
USD |
36.5 |
36.7 |
36.425 |
36.65 |
36.65 |
-0.06 (-0.16%)
|
3,011 |
| 27 Oct 2021 |
USD |
36.71 |
36.71 |
36.71 |
36.71 |
36.71 |
-0.6 (-1.61%)
|
0 |
| 26 Oct 2021 |
USD |
37.745 |
37.745 |
37.31 |
37.31 |
37.31 |
-0.307 (-0.82%)
|
413 |
| 25 Oct 2021 |
USD |
37.335 |
37.845 |
37.335 |
37.6175 |
37.6175 |
+0.18 (+0.48%)
|
127 |
| 22 Oct 2021 |
USD |
37.3 |
37.4375 |
37.25 |
37.4375 |
37.4375 |
+0.275 (+0.74%)
|
160 |
| 21 Oct 2021 |
USD |
37.305 |
37.305 |
37.1625 |
37.1625 |
37.1625 |
-0.207 (-0.56%)
|
10 |
| 20 Oct 2021 |
USD |
37.665 |
37.665 |
37.37 |
37.37 |
37.37 |
+0.258 (+0.69%)
|
114 |
| 19 Oct 2021 |
USD |
36.715 |
37.1125 |
36.695 |
37.1125 |
37.1125 |
+0.67 (+1.84%)
|
27 |
| 18 Oct 2021 |
USD |
36.4425 |
36.4425 |
36.4425 |
36.4425 |
36.4425 |
+0.16 (+0.44%)
|
0 |
| 15 Oct 2021 |
USD |
36.2825 |
36.2825 |
36.2825 |
36.2825 |
36.2825 |
+0.815 (+2.30%)
|
0 |
| 14 Oct 2021 |
USD |
35.8 |
35.8 |
35.4675 |
35.4675 |
35.4675 |
-0.33 (-0.92%)
|
471 |
| 13 Oct 2021 |
USD |
35.285 |
35.7975 |
35.28 |
35.7975 |
35.7975 |
+0.608 (+1.73%)
|
1,800 |
| 12 Oct 2021 |
USD |
35.545 |
35.545 |
35.19 |
35.19 |
35.19 |
-0.37 (-1.04%)
|
450 |
| 11 Oct 2021 |
USD |
36 |
36.1 |
35.52 |
35.56 |
35.56 |
+0.27 (+0.77%)
|
65 |
| 8 Oct 2021 |
USD |
35.35 |
35.35 |
35.29 |
35.29 |
35.29 |
+0.1 (+0.28%)
|
0 |
| 7 Oct 2021 |
USD |
34.94 |
35.19 |
34.94 |
35.19 |
35.19 |
+1.435 (+4.25%)
|
1 |
| 6 Oct 2021 |
USD |
33.705 |
33.755 |
33.705 |
33.755 |
33.755 |
-0.403 (-1.18%)
|
0 |
