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 |
| 19 Jan 2021 |
USD |
41.37 |
41.4 |
41.115 |
41.115 |
41.115 |
+0.497 (+1.22%)
|
4,265 |
| 18 Jan 2021 |
USD |
40.695 |
40.695 |
40.6175 |
40.6175 |
40.6175 |
+0.835 (+2.10%)
|
173 |
| 15 Jan 2021 |
USD |
40.195 |
40.285 |
39.625 |
39.7825 |
39.7825 |
-0.147 (-0.37%)
|
1,543 |
| 14 Jan 2021 |
USD |
39.705 |
40.27 |
39.57 |
39.93 |
39.93 |
+0.432 (+1.10%)
|
751 |
| 13 Jan 2021 |
USD |
39.72 |
39.72 |
39.4975 |
39.4975 |
39.4975 |
-0.122 (-0.31%)
|
227 |
| 12 Jan 2021 |
USD |
39.4 |
39.775 |
39.4 |
39.62 |
39.62 |
+0.292 (+0.74%)
|
5,447 |
| 11 Jan 2021 |
USD |
39.4 |
39.605 |
39 |
39.3275 |
39.3275 |
-0.083 (-0.21%)
|
7,022 |
| 8 Jan 2021 |
USD |
39.12 |
39.42 |
38.66 |
39.41 |
39.41 |
+1.345 (+3.53%)
|
14 |
| 7 Jan 2021 |
USD |
38.535 |
38.535 |
38.065 |
38.065 |
38.065 |
-0.155 (-0.41%)
|
1,516 |
| 6 Jan 2021 |
USD |
38.2 |
38.53 |
37.955 |
38.22 |
38.22 |
+0.212 (+0.56%)
|
1,182 |
| 5 Jan 2021 |
USD |
38.07 |
38.195 |
38.0075 |
38.0075 |
38.0075 |
+0.388 (+1.03%)
|
3,683 |
| 4 Jan 2021 |
USD |
37.98 |
37.98 |
37.62 |
37.62 |
37.62 |
+0.188 (+0.50%)
|
2,997 |
| 31 Dec 2020 |
USD |
37.785 |
37.785 |
37.4325 |
37.4325 |
37.4325 |
+0.403 (+1.09%)
|
451 |
| 30 Dec 2020 |
USD |
37.3 |
37.3 |
37.03 |
37.03 |
37.03 |
+0.795 (+2.19%)
|
319 |
| 29 Dec 2020 |
USD |
36.15 |
36.32 |
35.935 |
36.235 |
36.235 |
+0.383 (+1.07%)
|
3,272 |
| 24 Dec 2020 |
USD |
35.8525 |
35.8525 |
35.8525 |
35.8525 |
35.8525 |
-0.245 (-0.68%)
|
0 |
| 23 Dec 2020 |
USD |
36.19 |
36.23 |
35.94 |
36.0975 |
36.0975 |
+0.273 (+0.76%)
|
1,897 |
| 22 Dec 2020 |
USD |
36.04 |
36.055 |
35.825 |
35.825 |
35.825 |
-0.29 (-0.80%)
|
2,490 |
| 21 Dec 2020 |
USD |
36.05 |
36.115 |
36.05 |
36.115 |
36.115 |
+0.043 (+0.12%)
|
383 |
| 18 Dec 2020 |
USD |
36.14 |
36.23 |
35.905 |
36.0725 |
36.0725 |
+0.033 (+0.09%)
|
11,548 |
| 17 Dec 2020 |
USD |
36.235 |
36.245 |
36 |
36.04 |
36.04 |
+0.338 (+0.95%)
|
3,931 |
| 16 Dec 2020 |
USD |
35.61 |
35.845 |
35.61 |
35.7025 |
35.7025 |
+0.67 (+1.91%)
|
39 |
| 15 Dec 2020 |
USD |
35.16 |
35.16 |
35 |
35.0325 |
35.0325 |
+0.087 (+0.25%)
|
601 |
| 14 Dec 2020 |
USD |
35.09 |
35.09 |
34.85 |
34.945 |
34.945 |
-0.045 (-0.13%)
|
3,961 |
| 11 Dec 2020 |
USD |
35.01 |
35.16 |
34.99 |
34.99 |
34.99 |
-0.307 (-0.87%)
|
2,688 |
| 10 Dec 2020 |
USD |
35.14 |
35.2975 |
35.14 |
35.2975 |
35.2975 |
+0.193 (+0.55%)
|
75 |
| 9 Dec 2020 |
USD |
35.28 |
35.485 |
35.105 |
35.105 |
35.105 |
-0.338 (-0.95%)
|
96 |
| 8 Dec 2020 |
USD |
35.4425 |
35.4425 |
35.4425 |
35.4425 |
35.4425 |
-0.05 (-0.14%)
|
0 |
| 7 Dec 2020 |
USD |
35.15 |
35.4925 |
35.15 |
35.4925 |
35.4925 |
-0.055 (-0.15%)
|
567 |
| 4 Dec 2020 |
USD |
35.72 |
35.72 |
35.5475 |
35.5475 |
35.5475 |
+0.07 (+0.20%)
|
220 |
