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 |
| 3 Dec 2020 |
USD |
35.595 |
35.595 |
35.4775 |
35.4775 |
35.4775 |
+0.083 (+0.23%)
|
62 |
| 2 Dec 2020 |
USD |
35.43 |
35.43 |
35.395 |
35.395 |
35.395 |
-0.485 (-1.35%)
|
1,828 |
| 1 Dec 2020 |
USD |
35.93 |
36 |
35.88 |
35.88 |
35.88 |
+0.26 (+0.73%)
|
1,030 |
| 30 Nov 2020 |
USD |
35.985 |
36.155 |
35.62 |
35.62 |
35.62 |
-1.01 (-2.76%)
|
1,127 |
| 27 Nov 2020 |
USD |
36.625 |
36.68 |
36.625 |
36.63 |
36.63 |
+0.412 (+1.14%)
|
122 |
| 26 Nov 2020 |
USD |
36.2175 |
36.2175 |
36.2175 |
36.2175 |
36.2175 |
+0.295 (+0.82%)
|
50 |
| 25 Nov 2020 |
USD |
35.95 |
36.03 |
35.9225 |
35.9225 |
35.9225 |
-0.39 (-1.07%)
|
828 |
| 24 Nov 2020 |
USD |
36.58 |
36.58 |
36.3125 |
36.3125 |
36.3125 |
+0.233 (+0.64%)
|
871 |
| 23 Nov 2020 |
USD |
35.965 |
36.08 |
35.965 |
36.08 |
36.08 |
-0.015 (-0.04%)
|
36 |
| 20 Nov 2020 |
USD |
35.91 |
36.095 |
35.91 |
36.095 |
36.095 |
+0.49 (+1.38%)
|
18 |
| 19 Nov 2020 |
USD |
35.695 |
35.695 |
35.605 |
35.605 |
35.605 |
+0.098 (+0.27%)
|
133 |
| 18 Nov 2020 |
USD |
35.875 |
35.875 |
35.5075 |
35.5075 |
35.5075 |
-0.105 (-0.29%)
|
1,013 |
| 17 Nov 2020 |
USD |
35.67 |
35.68 |
35.6125 |
35.6125 |
35.6125 |
-0.203 (-0.57%)
|
561 |
| 16 Nov 2020 |
USD |
35.925 |
36.1 |
35.655 |
35.815 |
35.815 |
+0.207 (+0.58%)
|
884 |
| 13 Nov 2020 |
USD |
35.905 |
35.905 |
35.6075 |
35.6075 |
35.6075 |
-0.05 (-0.14%)
|
366 |
| 12 Nov 2020 |
USD |
35.5 |
35.85 |
35.5 |
35.6575 |
35.6575 |
+0.66 (+1.89%)
|
1,117 |
| 11 Nov 2020 |
USD |
34.73 |
34.9975 |
34.64 |
34.9975 |
34.9975 |
-0.217 (-0.62%)
|
2,335 |
| 10 Nov 2020 |
USD |
35.735 |
35.735 |
35.215 |
35.215 |
35.215 |
-1.425 (-3.89%)
|
1,882 |
| 9 Nov 2020 |
USD |
36.735 |
36.735 |
36.64 |
36.64 |
36.64 |
+0.608 (+1.69%)
|
1,856 |
| 6 Nov 2020 |
USD |
35.87 |
36.18 |
35.87 |
36.0325 |
36.0325 |
-0.098 (-0.27%)
|
4,222 |
| 5 Nov 2020 |
USD |
36.485 |
36.485 |
36.13 |
36.13 |
36.13 |
+0.873 (+2.47%)
|
1,360 |
| 4 Nov 2020 |
USD |
34.415 |
35.2575 |
34.415 |
35.2575 |
35.2575 |
+1.438 (+4.25%)
|
100 |
| 3 Nov 2020 |
USD |
33.91 |
33.91 |
33.82 |
33.82 |
33.82 |
+0.155 (+0.46%)
|
1,539 |
| 2 Nov 2020 |
USD |
33.625 |
33.665 |
33.625 |
33.665 |
33.665 |
+0.677 (+2.05%)
|
762 |
| 30 Oct 2020 |
USD |
33.015 |
33.015 |
32.9875 |
32.9875 |
32.9875 |
-0.443 (-1.32%)
|
64 |
| 29 Oct 2020 |
USD |
33.43 |
33.43 |
33.43 |
33.43 |
33.43 |
+0.7 (+2.14%)
|
0 |
| 28 Oct 2020 |
USD |
33.125 |
33.125 |
32.73 |
32.73 |
32.73 |
-0.355 (-1.07%)
|
1 |
| 27 Oct 2020 |
USD |
32.985 |
33.085 |
32.985 |
33.085 |
33.085 |
+0.21 (+0.64%)
|
4,697 |
| 26 Oct 2020 |
USD |
32.875 |
32.875 |
32.875 |
32.875 |
32.875 |
-0.02 (-0.06%)
|
195 |
| 23 Oct 2020 |
USD |
32.895 |
32.895 |
32.895 |
32.895 |
32.895 |
-0.398 (-1.19%)
|
40 |
