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 |
| 22 Oct 2020 |
USD |
33.2925 |
33.2925 |
33.2925 |
33.2925 |
33.2925 |
+0.105 (+0.32%)
|
0 |
| 21 Oct 2020 |
USD |
33.1875 |
33.1875 |
33.1875 |
33.1875 |
33.1875 |
+0.343 (+1.04%)
|
0 |
| 20 Oct 2020 |
USD |
32.845 |
32.845 |
32.845 |
32.845 |
32.845 |
+0.185 (+0.57%)
|
39 |
| 19 Oct 2020 |
USD |
32.66 |
32.66 |
32.66 |
32.66 |
32.66 |
-0.005 (-0.02%)
|
19 |
| 16 Oct 2020 |
USD |
32.775 |
32.775 |
32.665 |
32.665 |
32.665 |
+0.352 (+1.09%)
|
549 |
| 15 Oct 2020 |
USD |
32.3125 |
32.3125 |
32.3125 |
32.3125 |
32.3125 |
-0.388 (-1.19%)
|
0 |
| 14 Oct 2020 |
USD |
32.7 |
32.7 |
32.7 |
32.7 |
32.7 |
+0.23 (+0.71%)
|
197 |
| 13 Oct 2020 |
USD |
32.47 |
32.47 |
32.47 |
32.47 |
32.47 |
-0.077 (-0.24%)
|
40 |
| 12 Oct 2020 |
USD |
32.235 |
32.5475 |
32.235 |
32.5475 |
32.5475 |
+0.623 (+1.95%)
|
1,424 |
| 9 Oct 2020 |
USD |
31.925 |
31.925 |
31.925 |
31.925 |
31.925 |
+0.237 (+0.75%)
|
0 |
| 8 Oct 2020 |
USD |
31.6875 |
31.6875 |
31.6875 |
31.6875 |
31.6875 |
+0.065 (+0.21%)
|
833 |
| 7 Oct 2020 |
USD |
31.6225 |
31.6225 |
31.6225 |
31.6225 |
31.6225 |
+0.253 (+0.80%)
|
0 |
| 6 Oct 2020 |
USD |
31.37 |
31.37 |
31.37 |
31.37 |
31.37 |
+0.472 (+1.53%)
|
41 |
| 5 Oct 2020 |
USD |
31.01 |
31.01 |
30.8975 |
30.8975 |
30.8975 |
-0.285 (-0.91%)
|
800 |
| 2 Oct 2020 |
USD |
31.32 |
31.32 |
31.1825 |
31.1825 |
31.1825 |
+0.028 (+0.09%)
|
645 |
| 1 Oct 2020 |
USD |
31.345 |
31.345 |
31.155 |
31.155 |
31.155 |
+0.28 (+0.91%)
|
374 |
| 30 Sep 2020 |
USD |
30.875 |
30.875 |
30.875 |
30.875 |
30.875 |
+0.693 (+2.29%)
|
209 |
| 29 Sep 2020 |
USD |
30.3 |
30.3 |
30.1825 |
30.1825 |
30.1825 |
+0.098 (+0.32%)
|
352 |
| 28 Sep 2020 |
USD |
30.085 |
30.085 |
30.085 |
30.085 |
30.085 |
+0.475 (+1.60%)
|
42 |
| 25 Sep 2020 |
USD |
29.61 |
29.61 |
29.61 |
29.61 |
29.61 |
-0.385 (-1.28%)
|
0 |
| 24 Sep 2020 |
USD |
29.995 |
29.995 |
29.995 |
29.995 |
29.995 |
-0.455 (-1.49%)
|
211 |
| 23 Sep 2020 |
USD |
30.745 |
30.745 |
30.45 |
30.45 |
30.45 |
+0.02 (+0.07%)
|
1,277 |
| 22 Sep 2020 |
USD |
30.43 |
30.43 |
30.43 |
30.43 |
30.43 |
+0.01 (+0.03%)
|
0 |
| 21 Sep 2020 |
USD |
30.645 |
30.645 |
30.42 |
30.42 |
30.42 |
-0.63 (-2.03%)
|
876 |
| 18 Sep 2020 |
USD |
31.05 |
31.05 |
31.05 |
31.05 |
31.05 |
+0.01 (+0.03%)
|
0 |
| 17 Sep 2020 |
USD |
31.165 |
31.165 |
31.04 |
31.04 |
31.04 |
-0.198 (-0.63%)
|
840 |
| 16 Sep 2020 |
USD |
31.435 |
31.435 |
31.2375 |
31.2375 |
31.2375 |
-0.092 (-0.30%)
|
1,081 |
| 15 Sep 2020 |
USD |
31.33 |
31.33 |
31.33 |
31.33 |
31.33 |
+0.5 (+1.62%)
|
172 |
| 14 Sep 2020 |
USD |
30.975 |
30.975 |
30.83 |
30.83 |
30.83 |
+0.225 (+0.74%)
|
5,162 |
| 11 Sep 2020 |
USD |
30.605 |
30.605 |
30.605 |
30.605 |
30.605 |
+0.16 (+0.53%)
|
0 |
