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 |
| 10 Sep 2020 |
USD |
30.445 |
30.445 |
30.445 |
30.445 |
30.445 |
-0.152 (-0.50%)
|
0 |
| 9 Sep 2020 |
USD |
30.5975 |
30.5975 |
30.5975 |
30.5975 |
30.5975 |
+0.018 (+0.06%)
|
0 |
| 8 Sep 2020 |
USD |
30.5 |
30.58 |
30.5 |
30.58 |
30.58 |
-0.253 (-0.82%)
|
350 |
| 7 Sep 2020 |
USD |
30.8325 |
30.8325 |
30.8325 |
30.8325 |
30.8325 |
-0.035 (-0.11%)
|
0 |
| 4 Sep 2020 |
USD |
30.8675 |
30.8675 |
30.8675 |
30.8675 |
30.8675 |
-0.453 (-1.44%)
|
0 |
| 3 Sep 2020 |
USD |
31.615 |
31.615 |
31.32 |
31.32 |
31.32 |
-0.62 (-1.94%)
|
808 |
| 2 Sep 2020 |
USD |
32.3 |
32.3 |
31.94 |
31.94 |
31.94 |
-0.052 (-0.16%)
|
1,255 |
| 1 Sep 2020 |
USD |
32.11 |
32.11 |
31.9925 |
31.9925 |
31.9925 |
-0.155 (-0.48%)
|
1,129 |
| 28 Aug 2020 |
USD |
32.1475 |
32.1475 |
32.1475 |
32.1475 |
32.1475 |
+0.42 (+1.32%)
|
82 |
| 27 Aug 2020 |
USD |
31.7275 |
31.7275 |
31.7275 |
31.7275 |
31.7275 |
-0.013 (-0.04%)
|
215 |
| 26 Aug 2020 |
USD |
31.74 |
31.74 |
31.74 |
31.74 |
31.74 |
+0.275 (+0.87%)
|
124 |
| 25 Aug 2020 |
USD |
31.38 |
31.58 |
31.38 |
31.465 |
31.465 |
+0.27 (+0.87%)
|
9,158 |
| 24 Aug 2020 |
USD |
31.29 |
31.33 |
31.195 |
31.195 |
31.195 |
+0.355 (+1.15%)
|
1,130 |
| 21 Aug 2020 |
USD |
30.84 |
30.84 |
30.84 |
30.84 |
30.84 |
+0.443 (+1.46%)
|
200 |
| 20 Aug 2020 |
USD |
30.49 |
30.6302 |
30.3975 |
30.3975 |
30.3975 |
-0.38 (-1.23%)
|
515 |
| 19 Aug 2020 |
USD |
31.115 |
31.115 |
30.7775 |
30.7775 |
30.7775 |
-0.193 (-0.62%)
|
3,180 |
| 18 Aug 2020 |
USD |
31.255 |
31.255 |
30.97 |
30.97 |
30.97 |
+0.158 (+0.51%)
|
3,441 |
| 17 Aug 2020 |
USD |
30.885 |
30.885 |
30.8125 |
30.8125 |
30.8125 |
+0.415 (+1.37%)
|
823 |
| 14 Aug 2020 |
USD |
30.445 |
30.445 |
30.3975 |
30.3975 |
30.3975 |
-0.083 (-0.27%)
|
1,159 |
| 13 Aug 2020 |
USD |
30.48 |
30.48 |
30.48 |
30.48 |
30.48 |
-0.05 (-0.16%)
|
698 |
| 12 Aug 2020 |
USD |
30.4 |
30.575 |
30.325 |
30.53 |
30.53 |
+0.055 (+0.18%)
|
3,443 |
| 11 Aug 2020 |
USD |
30.475 |
30.475 |
30.475 |
30.475 |
30.475 |
-0.203 (-0.66%)
|
0 |
| 7 Aug 2020 |
USD |
30.6775 |
30.6775 |
30.6775 |
30.6775 |
30.6775 |
-0.352 (-1.14%)
|
0 |
| 6 Aug 2020 |
USD |
31.03 |
31.03 |
31.03 |
31.03 |
31.03 |
+0.453 (+1.48%)
|
0 |
| 3 Aug 2020 |
USD |
30.345 |
30.5775 |
30.345 |
30.5775 |
30.5775 |
+0.685 (+2.29%)
|
206 |
| 31 Jul 2020 |
USD |
29.8925 |
29.8925 |
29.8925 |
29.8925 |
29.8925 |
+0.08 (+0.27%)
|
0 |
| 30 Jul 2020 |
USD |
29.8125 |
29.8125 |
29.8125 |
29.8125 |
29.8125 |
-0.247 (-0.82%)
|
0 |
| 29 Jul 2020 |
USD |
30.06 |
30.06 |
30.06 |
30.06 |
30.06 |
+0.608 (+2.06%)
|
0 |
| 27 Jul 2020 |
USD |
29.4525 |
29.4525 |
29.4525 |
29.4525 |
29.4525 |
-0.105 (-0.36%)
|
0 |
| 24 Jul 2020 |
USD |
29.39 |
29.5575 |
29.39 |
29.5575 |
29.5575 |
-0.64 (-2.12%)
|
264 |
