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 |
| 23 Feb 2024 |
USD |
20.21 |
20.215 |
20.19 |
20.19 |
20.19 |
+0.167 (+0.83%)
|
16 |
| 22 Feb 2024 |
USD |
19.9 |
20.225 |
19.9 |
20.023 |
20.023 |
+0.06 (+0.30%)
|
345 |
| 21 Feb 2024 |
USD |
19.95 |
19.963 |
19.95 |
19.963 |
19.963 |
+0.457 (+2.34%)
|
556 |
| 20 Feb 2024 |
USD |
19.506 |
19.506 |
19.506 |
19.506 |
19.506 |
-0.027 (-0.14%)
|
0 |
| 19 Feb 2024 |
USD |
19.533 |
19.533 |
19.533 |
19.533 |
19.533 |
-0.227 (-1.15%)
|
0 |
| 16 Feb 2024 |
USD |
19.76 |
19.76 |
19.76 |
19.76 |
19.76 |
+0.412 (+2.13%)
|
0 |
| 15 Feb 2024 |
USD |
19.348 |
19.348 |
19.348 |
19.348 |
19.348 |
+0.15 (+0.78%)
|
0 |
| 14 Feb 2024 |
USD |
19.198 |
19.198 |
19.198 |
19.198 |
19.198 |
+0.134 (+0.70%)
|
0 |
| 13 Feb 2024 |
USD |
19.2 |
19.2 |
19.064 |
19.064 |
19.064 |
-0.459 (-2.35%)
|
1 |
| 12 Feb 2024 |
USD |
19.523 |
19.523 |
19.523 |
19.523 |
19.523 |
+0.584 (+3.08%)
|
0 |
| 9 Feb 2024 |
USD |
18.939 |
18.939 |
18.939 |
18.939 |
18.939 |
-0.085 (-0.45%)
|
0 |
| 8 Feb 2024 |
USD |
19.014 |
19.026 |
19.014 |
19.024 |
19.024 |
-0.311 (-1.61%)
|
260 |
| 7 Feb 2024 |
USD |
19.386 |
19.386 |
19.288 |
19.335 |
19.335 |
-0.309 (-1.57%)
|
8 |
| 6 Feb 2024 |
USD |
19.644 |
19.644 |
19.644 |
19.644 |
19.644 |
+1.045 (+5.62%)
|
0 |
| 5 Feb 2024 |
USD |
18.522 |
18.599 |
18.52 |
18.599 |
18.599 |
+0.29 (+1.58%)
|
502 |
| 2 Feb 2024 |
USD |
18.309 |
18.309 |
18.309 |
18.309 |
18.309 |
-0.445 (-2.37%)
|
0 |
| 1 Feb 2024 |
USD |
18.756 |
18.756 |
18.754 |
18.754 |
18.754 |
-0.024 (-0.13%)
|
3 |
| 31 Jan 2024 |
USD |
18.756 |
18.778 |
18.756 |
18.778 |
18.778 |
+0.023 (+0.12%)
|
0 |
| 30 Jan 2024 |
USD |
18.755 |
18.755 |
18.755 |
18.755 |
18.755 |
-0.254 (-1.34%)
|
0 |
| 29 Jan 2024 |
USD |
19.586 |
19.586 |
19.009 |
19.009 |
19.009 |
-0.427 (-2.20%)
|
4 |
| 26 Jan 2024 |
USD |
19.436 |
19.436 |
19.436 |
19.436 |
19.436 |
-0.125 (-0.64%)
|
0 |
| 25 Jan 2024 |
USD |
19.79 |
19.79 |
19.561 |
19.561 |
19.561 |
-0.135 (-0.69%)
|
1 |
| 24 Jan 2024 |
USD |
19.6 |
19.696 |
19.6 |
19.696 |
19.696 |
+0.638 (+3.35%)
|
36 |
| 23 Jan 2024 |
USD |
18.818 |
19.058 |
18.492 |
19.058 |
19.058 |
+0.797 (+4.36%)
|
1 |
| 22 Jan 2024 |
USD |
18.018 |
18.261 |
18.018 |
18.261 |
18.261 |
-0.22 (-1.19%)
|
65 |
| 19 Jan 2024 |
USD |
18.54 |
18.604 |
18.481 |
18.481 |
18.481 |
-0.234 (-1.25%)
|
21 |
| 18 Jan 2024 |
USD |
18.715 |
18.715 |
18.715 |
18.715 |
18.715 |
+0.173 (+0.93%)
|
0 |
| 17 Jan 2024 |
USD |
18.574 |
18.582 |
18.542 |
18.542 |
18.542 |
-0.678 (-3.53%)
|
20 |
| 16 Jan 2024 |
USD |
19.332 |
19.332 |
19.22 |
19.22 |
19.22 |
-0.295 (-1.51%)
|
5 |
| 15 Jan 2024 |
USD |
19.51 |
19.515 |
19.51 |
19.515 |
19.515 |
-0.417 (-2.09%)
|
5 |
