KraneShares MSCI China ESG Lea
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Oct 2021 |
USD |
33.6 |
34.1575 |
33.6 |
34.1575 |
34.1575 |
+0.565 (+1.68%)
|
129 |
| 4 Oct 2021 |
USD |
34.19 |
34.19 |
33.395 |
33.5925 |
33.5925 |
-0.943 (-2.73%)
|
66 |
| 1 Oct 2021 |
USD |
34.49 |
34.535 |
34.49 |
34.535 |
34.535 |
-0.588 (-1.67%)
|
10 |
| 30 Sep 2021 |
USD |
35.1225 |
35.1225 |
35.1225 |
35.1225 |
35.1225 |
+0.542 (+1.57%)
|
0 |
| 29 Sep 2021 |
USD |
34.58 |
34.58 |
34.58 |
34.58 |
34.58 |
+0.06 (+0.17%)
|
0 |
| 28 Sep 2021 |
USD |
34.95 |
34.95 |
34.52 |
34.52 |
34.52 |
-0.048 (-0.14%)
|
558 |
| 27 Sep 2021 |
USD |
34.6 |
34.79 |
34.245 |
34.5675 |
34.5675 |
+0.328 (+0.96%)
|
6,252 |
| 24 Sep 2021 |
USD |
34.25 |
34.745 |
33.96 |
34.24 |
34.24 |
-0.443 (-1.28%)
|
1,257 |
| 23 Sep 2021 |
USD |
34.615 |
35.3 |
34.585 |
34.6825 |
34.6825 |
-0.522 (-1.48%)
|
42 |
| 22 Sep 2021 |
USD |
34.5 |
35.205 |
34.5 |
35.205 |
35.205 |
+0.965 (+2.82%)
|
45 |
| 21 Sep 2021 |
USD |
34.48 |
34.515 |
34.24 |
34.24 |
34.24 |
-0.043 (-0.12%)
|
57 |
| 20 Sep 2021 |
USD |
34.02 |
34.47 |
34.02 |
34.2825 |
34.2825 |
-1.185 (-3.34%)
|
308 |
| 17 Sep 2021 |
USD |
35.4675 |
35.4675 |
35.4675 |
35.4675 |
35.4675 |
+0.347 (+0.99%)
|
0 |
| 16 Sep 2021 |
USD |
35 |
35.33 |
35 |
35.12 |
35.12 |
-0.425 (-1.20%)
|
20 |
| 15 Sep 2021 |
USD |
36.035 |
36.035 |
35.53 |
35.545 |
35.545 |
-0.708 (-1.95%)
|
3,445 |
| 14 Sep 2021 |
USD |
36.2 |
36.56 |
35.98 |
36.2525 |
36.2525 |
-0.5 (-1.36%)
|
2,706 |
| 13 Sep 2021 |
USD |
36.655 |
36.845 |
36.655 |
36.7525 |
36.7525 |
-0.49 (-1.32%)
|
272 |
| 10 Sep 2021 |
USD |
37.055 |
37.75 |
37.055 |
37.2425 |
37.2425 |
+0.05 (+0.13%)
|
454 |
| 9 Sep 2021 |
USD |
37.055 |
37.335 |
37.055 |
37.1925 |
37.1925 |
-0.23 (-0.61%)
|
61 |
| 8 Sep 2021 |
USD |
38.09 |
38.09 |
37.4225 |
37.4225 |
37.4225 |
-0.733 (-1.92%)
|
50 |
| 7 Sep 2021 |
USD |
37.88 |
38.155 |
37.88 |
38.155 |
38.155 |
+0.417 (+1.11%)
|
182 |
| 6 Sep 2021 |
USD |
37.9 |
37.9 |
37.7375 |
37.7375 |
37.7375 |
+0.482 (+1.30%)
|
468 |
| 3 Sep 2021 |
USD |
37.3274 |
37.3274 |
37.255 |
37.255 |
37.255 |
-0.312 (-0.83%)
|
200 |
| 2 Sep 2021 |
USD |
37.25 |
37.845 |
37.25 |
37.5675 |
37.5675 |
-0.015 (-0.04%)
|
206 |
| 1 Sep 2021 |
USD |
37.5 |
37.5825 |
37.5 |
37.5825 |
37.5825 |
+0.713 (+1.93%)
|
37 |
| 31 Aug 2021 |
USD |
36.87 |
36.87 |
36.87 |
36.87 |
36.87 |
+0.68 (+1.88%)
|
0 |
| 27 Aug 2021 |
USD |
35.96 |
36.19 |
35.815 |
36.19 |
36.19 |
+0.062 (+0.17%)
|
1,810 |
| 26 Aug 2021 |
USD |
35.825 |
42 |
35.825 |
36.1275 |
36.1275 |
-0.393 (-1.07%)
|
346 |
| 25 Aug 2021 |
USD |
36.195 |
42 |
36.195 |
36.52 |
36.52 |
-0.258 (-0.70%)
|
447 |
| 24 Aug 2021 |
USD |
37.2 |
37.2 |
36.545 |
36.7775 |
36.7775 |
+1.275 (+3.59%)
|
955 |
