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 Jun 2020 |
USD |
26.7975 |
26.7975 |
26.7975 |
26.7975 |
26.7975 |
+0.263 (+0.99%)
|
0 |
| 9 Jun 2020 |
USD |
26.535 |
26.535 |
26.535 |
26.535 |
26.535 |
-0.015 (-0.06%)
|
0 |
| 8 Jun 2020 |
USD |
26.725 |
26.725 |
26.55 |
26.55 |
26.55 |
-0.48 (-1.78%)
|
300 |
| 5 Jun 2020 |
USD |
27.03 |
27.03 |
27.03 |
27.03 |
27.03 |
+0.388 (+1.45%)
|
13 |
| 4 Jun 2020 |
USD |
26.6425 |
26.6425 |
26.6425 |
26.6425 |
26.6425 |
-0.237 (-0.88%)
|
0 |
| 3 Jun 2020 |
USD |
26.67 |
26.88 |
26.67 |
26.88 |
26.88 |
+0.53 (+2.01%)
|
4,000 |
| 2 Jun 2020 |
USD |
26.35 |
26.35 |
26.35 |
26.35 |
26.35 |
+0.482 (+1.87%)
|
0 |
| 1 Jun 2020 |
USD |
25.8675 |
25.8675 |
25.8675 |
25.8675 |
25.8675 |
+0.8 (+3.19%)
|
0 |
| 29 May 2020 |
USD |
25.0675 |
25.0675 |
25.0675 |
25.0675 |
25.0675 |
+0.122 (+0.49%)
|
0 |
| 28 May 2020 |
USD |
24.875 |
24.945 |
24.83 |
24.945 |
24.945 |
-0.007 (-0.03%)
|
12,000 |
| 27 May 2020 |
USD |
24.9525 |
24.9525 |
24.9525 |
24.9525 |
24.9525 |
-0.367 (-1.45%)
|
0 |
| 26 May 2020 |
USD |
25.535 |
25.56 |
25.32 |
25.32 |
25.32 |
+0.67 (+2.72%)
|
12,000 |
| 22 May 2020 |
USD |
24.65 |
24.65 |
24.65 |
24.65 |
24.65 |
-0.565 (-2.24%)
|
0 |
| 21 May 2020 |
USD |
25.5 |
25.5 |
25.215 |
25.215 |
25.215 |
-1.005 (-3.83%)
|
266 |
| 20 May 2020 |
USD |
26.22 |
26.22 |
26.22 |
26.22 |
26.22 |
+0.21 (+0.81%)
|
0 |
| 19 May 2020 |
USD |
26.01 |
26.01 |
26.01 |
26.01 |
26.01 |
+0.055 (+0.21%)
|
0 |
| 18 May 2020 |
USD |
25.955 |
25.955 |
25.955 |
25.955 |
25.955 |
+0.99 (+3.97%)
|
0 |
| 15 May 2020 |
USD |
24.965 |
24.965 |
24.965 |
24.965 |
24.965 |
-0.14 (-0.56%)
|
0 |
| 14 May 2020 |
USD |
25.09 |
25.105 |
25.09 |
25.105 |
25.105 |
-0.263 (-1.03%)
|
4,000 |
| 13 May 2020 |
USD |
25.3675 |
25.3675 |
25.3675 |
25.3675 |
25.3675 |
-0.092 (-0.36%)
|
0 |
| 12 May 2020 |
USD |
25.46 |
25.46 |
25.46 |
25.46 |
25.46 |
+0.23 (+0.91%)
|
0 |
| 11 May 2020 |
USD |
25.23 |
25.23 |
25.23 |
25.23 |
25.23 |
+0.645 (+2.62%)
|
0 |
| 7 May 2020 |
USD |
24.585 |
24.585 |
24.585 |
24.585 |
24.585 |
-0.003 (-0.01%)
|
266 |
| 6 May 2020 |
USD |
24.5875 |
24.5875 |
24.5875 |
24.5875 |
24.5875 |
+0.122 (+0.50%)
|
0 |
| 5 May 2020 |
USD |
24.475 |
24.475 |
24.46 |
24.465 |
24.465 |
+0.578 (+2.42%)
|
4,058 |
| 4 May 2020 |
USD |
23.8875 |
23.8875 |
23.8875 |
23.8875 |
23.8875 |
-0.058 (-0.24%)
|
0 |
| 1 May 2020 |
USD |
23.945 |
23.945 |
23.945 |
23.945 |
23.945 |
-1.177 (-4.69%)
|
0 |
| 30 Apr 2020 |
USD |
25.1225 |
25.1225 |
25.1225 |
25.1225 |
25.1225 |
-0.135 (-0.53%)
|
0 |
| 29 Apr 2020 |
USD |
25.19 |
25.2575 |
25.19 |
25.2575 |
25.2575 |
+0.29 (+1.16%)
|
4,000 |
| 28 Apr 2020 |
USD |
24.9675 |
24.9675 |
24.9675 |
24.9675 |
24.9675 |
+0.138 (+0.55%)
|
0 |
