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 |
| 2 Mar 2021 |
USD |
40.67 |
40.805 |
40.35 |
40.35 |
40.35 |
-0.743 (-1.81%)
|
41 |
| 1 Mar 2021 |
USD |
40.32 |
41.0925 |
40.29 |
41.0925 |
41.0925 |
+1.028 (+2.56%)
|
1,242 |
| 26 Feb 2021 |
USD |
40.065 |
40.215 |
39.54 |
40.065 |
40.065 |
-1.157 (-2.81%)
|
4,893 |
| 25 Feb 2021 |
USD |
41.22 |
41.82 |
41.22 |
41.2225 |
41.2225 |
+0.285 (+0.70%)
|
563 |
| 24 Feb 2021 |
USD |
41.14 |
41.265 |
40.595 |
40.9375 |
40.9375 |
-0.787 (-1.89%)
|
1,080 |
| 23 Feb 2021 |
USD |
42.62 |
42.62 |
41.405 |
41.725 |
41.725 |
-0.505 (-1.20%)
|
1,283 |
| 22 Feb 2021 |
USD |
42.6 |
42.625 |
42.23 |
42.23 |
42.23 |
-1.677 (-3.82%)
|
362 |
| 19 Feb 2021 |
USD |
43.895 |
44.155 |
43.265 |
43.9075 |
43.9075 |
+0.575 (+1.33%)
|
566 |
| 18 Feb 2021 |
USD |
44.025 |
44.025 |
42.8 |
43.3325 |
43.3325 |
-1.113 (-2.50%)
|
124 |
| 17 Feb 2021 |
USD |
44.61 |
45.32 |
44.22 |
44.445 |
44.445 |
-0.018 (-0.04%)
|
5,738 |
| 16 Feb 2021 |
USD |
44.84 |
44.97 |
44.12 |
44.4625 |
44.4625 |
-0.458 (-1.02%)
|
3,289 |
| 15 Feb 2021 |
USD |
44.885 |
45.22 |
44.37 |
44.92 |
44.92 |
+0.465 (+1.05%)
|
12,075 |
| 12 Feb 2021 |
USD |
44.605 |
44.605 |
44.4 |
44.455 |
44.455 |
-0.207 (-0.46%)
|
2,286 |
| 11 Feb 2021 |
USD |
44.575 |
45 |
44.075 |
44.6625 |
44.6625 |
+0.948 (+2.17%)
|
2,741 |
| 10 Feb 2021 |
USD |
43.69 |
44.39 |
43.69 |
43.715 |
43.715 |
+0.448 (+1.03%)
|
1,132 |
| 9 Feb 2021 |
USD |
43.305 |
43.305 |
42.75 |
43.2675 |
43.2675 |
+0.695 (+1.63%)
|
1,165 |
| 8 Feb 2021 |
USD |
42.805 |
42.805 |
42.18 |
42.5725 |
42.5725 |
+0.052 (+0.12%)
|
135 |
| 5 Feb 2021 |
USD |
42.66 |
42.885 |
42.52 |
42.52 |
42.52 |
+0.225 (+0.53%)
|
2,413 |
| 4 Feb 2021 |
USD |
42.61 |
42.765 |
42.295 |
42.295 |
42.295 |
-0.365 (-0.86%)
|
371 |
| 3 Feb 2021 |
USD |
43.165 |
43.165 |
42.41 |
42.66 |
42.66 |
+0.42 (+0.99%)
|
2,195 |
| 2 Feb 2021 |
USD |
42.075 |
42.61 |
42.075 |
42.24 |
42.24 |
+0.838 (+2.02%)
|
649 |
| 1 Feb 2021 |
USD |
41.73 |
41.73 |
41.4025 |
41.4025 |
41.4025 |
+0.843 (+2.08%)
|
501 |
| 29 Jan 2021 |
USD |
40.5 |
40.985 |
40.11 |
40.56 |
40.56 |
-0.547 (-1.33%)
|
241 |
| 28 Jan 2021 |
USD |
40.28 |
41.1075 |
39.93 |
41.1075 |
41.1075 |
-0.578 (-1.39%)
|
365 |
| 27 Jan 2021 |
USD |
42.33 |
42.33 |
41.685 |
41.685 |
41.685 |
-0.927 (-2.18%)
|
831 |
| 26 Jan 2021 |
USD |
42.72 |
42.835 |
42.24 |
42.6125 |
42.6125 |
-0.422 (-0.98%)
|
1,645 |
| 25 Jan 2021 |
USD |
43.78 |
43.8 |
43.035 |
43.035 |
43.035 |
+0.765 (+1.81%)
|
2,197 |
| 22 Jan 2021 |
USD |
42.405 |
42.545 |
41.77 |
42.27 |
42.27 |
-0.005 (-0.01%)
|
4,680 |
| 21 Jan 2021 |
USD |
42.595 |
42.62 |
41.92 |
42.275 |
42.275 |
+0.01 (+0.02%)
|
3,758 |
| 20 Jan 2021 |
USD |
42.6 |
42.71 |
42.265 |
42.265 |
42.265 |
+1.15 (+2.80%)
|
866 |
