KraneShares MSCI China ESG Lea
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Apr 2024 |
USD |
20.1425 |
20.1425 |
20.1425 |
20.1425 |
20.1425 |
+0.116 (+0.58%)
|
0 |
| 8 Apr 2024 |
USD |
20.05 |
20.05 |
20.0265 |
20.0265 |
20.0265 |
+0.186 (+0.94%)
|
0 |
| 5 Apr 2024 |
USD |
19.84 |
19.84 |
19.84 |
19.84 |
19.84 |
-0.325 (-1.61%)
|
0 |
| 4 Apr 2024 |
USD |
20.185 |
20.215 |
20.165 |
20.165 |
20.165 |
+0.133 (+0.66%)
|
0 |
| 3 Apr 2024 |
USD |
20.0325 |
20.0325 |
20.0325 |
20.0325 |
20.0325 |
-0.2 (-0.99%)
|
0 |
| 2 Apr 2024 |
USD |
20.2325 |
20.2325 |
20.2325 |
20.2325 |
20.2325 |
+0.234 (+1.17%)
|
0 |
| 28 Mar 2024 |
USD |
19.998 |
19.998 |
19.998 |
19.998 |
19.998 |
+0.117 (+0.59%)
|
0 |
| 27 Mar 2024 |
USD |
19.881 |
19.881 |
19.881 |
19.881 |
19.881 |
+0.003 (+0.02%)
|
0 |
| 26 Mar 2024 |
USD |
19.878 |
19.878 |
19.878 |
19.878 |
19.878 |
0.0 (0.0%)
|
0 |
| 25 Mar 2024 |
USD |
19.996 |
19.996 |
19.878 |
19.878 |
19.878 |
-0.067 (-0.33%)
|
5 |
| 22 Mar 2024 |
USD |
20.04 |
20.04 |
19.9445 |
19.9445 |
19.9445 |
-0.373 (-1.84%)
|
0 |
| 21 Mar 2024 |
USD |
20.205 |
20.6 |
20.205 |
20.3175 |
20.3175 |
+0.058 (+0.28%)
|
2,000 |
| 20 Mar 2024 |
USD |
20.27 |
20.27 |
20.255 |
20.26 |
20.26 |
+0.065 (+0.32%)
|
1 |
| 19 Mar 2024 |
USD |
20.01 |
20.195 |
20.01 |
20.195 |
20.195 |
-0.21 (-1.03%)
|
2,000 |
| 18 Mar 2024 |
USD |
20.58 |
20.58 |
20.405 |
20.405 |
20.405 |
-0.045 (-0.22%)
|
0 |
| 15 Mar 2024 |
USD |
20.47 |
20.475 |
20.36 |
20.45 |
20.45 |
+0.018 (+0.09%)
|
26 |
| 14 Mar 2024 |
USD |
20.4325 |
20.4325 |
20.4325 |
20.4325 |
20.4325 |
-0.505 (-2.41%)
|
0 |
| 13 Mar 2024 |
USD |
21.07 |
21.07 |
20.9375 |
20.9375 |
20.9375 |
+0.188 (+0.90%)
|
0 |
| 12 Mar 2024 |
USD |
20.7 |
20.82 |
20.7 |
20.75 |
20.75 |
+0.417 (+2.05%)
|
1 |
| 11 Mar 2024 |
USD |
20.045 |
20.3325 |
20.045 |
20.3325 |
20.3325 |
+0.597 (+3.02%)
|
0 |
| 8 Mar 2024 |
USD |
19.736 |
19.736 |
19.736 |
19.736 |
19.736 |
+0.028 (+0.14%)
|
0 |
| 7 Mar 2024 |
USD |
19.566 |
19.708 |
19.564 |
19.708 |
19.708 |
-0.34 (-1.70%)
|
167 |
| 6 Mar 2024 |
USD |
19.92 |
20.08 |
19.916 |
20.048 |
20.048 |
+0.573 (+2.94%)
|
603 |
| 5 Mar 2024 |
USD |
19.475 |
19.475 |
19.475 |
19.475 |
19.475 |
-0.235 (-1.19%)
|
0 |
| 4 Mar 2024 |
USD |
20.025 |
20.025 |
19.71 |
19.71 |
19.71 |
-0.43 (-2.14%)
|
540 |
| 1 Mar 2024 |
USD |
20.14 |
20.14 |
20.14 |
20.14 |
20.14 |
+0.274 (+1.38%)
|
0 |
| 29 Feb 2024 |
USD |
19.866 |
19.866 |
19.866 |
19.866 |
19.866 |
-0.04 (-0.20%)
|
0 |
| 28 Feb 2024 |
USD |
19.906 |
19.906 |
19.906 |
19.906 |
19.906 |
-0.609 (-2.97%)
|
0 |
| 27 Feb 2024 |
USD |
20.475 |
20.515 |
20.475 |
20.515 |
20.515 |
+0.333 (+1.65%)
|
2 |
| 26 Feb 2024 |
USD |
20.2 |
20.2 |
20.1825 |
20.1825 |
20.1825 |
-0.007 (-0.04%)
|
3 |
