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 |
| 27 Apr 2020 |
USD |
24.83 |
24.83 |
24.83 |
24.83 |
24.83 |
+0.562 (+2.32%)
|
0 |
| 24 Apr 2020 |
USD |
24.55 |
24.55 |
24.2675 |
24.2675 |
24.2675 |
-0.395 (-1.60%)
|
4,000 |
| 23 Apr 2020 |
USD |
24.6625 |
24.6625 |
24.6625 |
24.6625 |
24.6625 |
+0.18 (+0.74%)
|
0 |
| 22 Apr 2020 |
USD |
24.4825 |
24.4825 |
24.4825 |
24.4825 |
24.4825 |
+0.672 (+2.82%)
|
0 |
| 21 Apr 2020 |
USD |
23.81 |
23.81 |
23.81 |
23.81 |
23.81 |
-0.91 (-3.68%)
|
0 |
| 20 Apr 2020 |
USD |
24.72 |
24.72 |
24.72 |
24.72 |
24.72 |
+0.975 (+4.11%)
|
0 |
| 17 Apr 2020 |
USD |
23.745 |
23.745 |
23.745 |
23.745 |
23.745 |
+0.098 (+0.41%)
|
0 |
| 16 Apr 2020 |
USD |
23.6475 |
23.6475 |
23.6475 |
23.6475 |
23.6475 |
+0.315 (+1.35%)
|
0 |
| 15 Apr 2020 |
USD |
23.3325 |
23.3325 |
23.3325 |
23.3325 |
23.3325 |
-0.407 (-1.72%)
|
58 |
| 14 Apr 2020 |
USD |
23.84 |
23.84 |
23.74 |
23.74 |
23.74 |
+0.26 (+1.11%)
|
4,224 |
| 9 Apr 2020 |
USD |
23.48 |
23.48 |
23.48 |
23.48 |
23.48 |
+0.245 (+1.05%)
|
0 |
| 8 Apr 2020 |
USD |
23.235 |
23.235 |
23.235 |
23.235 |
23.235 |
-0.133 (-0.57%)
|
0 |
| 7 Apr 2020 |
USD |
23.3675 |
23.3675 |
23.3675 |
23.3675 |
23.3675 |
+0.367 (+1.60%)
|
0 |
| 6 Apr 2020 |
USD |
22.985 |
23 |
22.985 |
23 |
23 |
+0.662 (+2.97%)
|
532 |
| 3 Apr 2020 |
USD |
22.3375 |
22.3375 |
22.3375 |
22.3375 |
22.3375 |
+0.015 (+0.07%)
|
0 |
| 2 Apr 2020 |
USD |
22.3225 |
22.3225 |
22.3225 |
22.3225 |
22.3225 |
-0.022 (-0.10%)
|
0 |
| 1 Apr 2020 |
USD |
22.345 |
22.345 |
22.345 |
22.345 |
22.345 |
-0.65 (-2.83%)
|
0 |
| 31 Mar 2020 |
USD |
22.995 |
22.995 |
22.995 |
22.995 |
22.995 |
+0.672 (+3.01%)
|
0 |
| 30 Mar 2020 |
USD |
22.3225 |
22.3225 |
22.3225 |
22.3225 |
22.3225 |
0.0 (0.0%)
|
0 |
| 27 Mar 2020 |
USD |
22.3225 |
22.3225 |
22.3225 |
22.3225 |
22.3225 |
-0.91 (-3.92%)
|
0 |
| 26 Mar 2020 |
USD |
23.2325 |
23.2325 |
23.2325 |
23.2325 |
23.2325 |
+0.438 (+1.92%)
|
0 |
| 25 Mar 2020 |
USD |
22.795 |
22.795 |
22.795 |
22.795 |
22.795 |
+0.335 (+1.49%)
|
0 |
| 24 Mar 2020 |
USD |
22.46 |
22.46 |
22.46 |
22.46 |
22.46 |
+1.373 (+6.51%)
|
0 |
| 23 Mar 2020 |
USD |
21.0875 |
21.0875 |
21.0875 |
21.0875 |
21.0875 |
-0.43 (-2.00%)
|
0 |
| 20 Mar 2020 |
USD |
21.5175 |
21.5175 |
21.5175 |
21.5175 |
21.5175 |
+0.328 (+1.55%)
|
0 |
| 19 Mar 2020 |
USD |
21.19 |
21.19 |
21.19 |
21.19 |
21.19 |
-0.405 (-1.88%)
|
0 |
| 18 Mar 2020 |
USD |
21.595 |
21.595 |
21.595 |
21.595 |
21.595 |
-0.978 (-4.33%)
|
0 |
| 17 Mar 2020 |
USD |
22.5725 |
22.5725 |
22.5725 |
22.5725 |
22.5725 |
+0.465 (+2.10%)
|
0 |
| 16 Mar 2020 |
USD |
22.1075 |
22.1075 |
22.1075 |
22.1075 |
22.1075 |
-1.353 (-5.77%)
|
0 |
| 13 Mar 2020 |
USD |
23.46 |
23.46 |
23.46 |
23.46 |
23.46 |
+0.578 (+2.52%)
|
0 |
