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 |
| 5 Sep 2023 |
USD |
22.975 |
22.975 |
22.975 |
22.975 |
22.975 |
-0.395 (-1.69%)
|
0 |
| 4 Sep 2023 |
USD |
23.37 |
23.37 |
23.37 |
23.37 |
23.37 |
+0.052 (+0.23%)
|
0 |
| 1 Sep 2023 |
USD |
23.3175 |
23.3175 |
23.3175 |
23.3175 |
23.3175 |
+0.5 (+2.19%)
|
0 |
| 31 Aug 2023 |
USD |
23.045 |
23.045 |
22.8175 |
22.8175 |
22.8175 |
-0.117 (-0.51%)
|
191 |
| 30 Aug 2023 |
USD |
23.045 |
23.045 |
22.935 |
22.935 |
22.935 |
-0.22 (-0.95%)
|
199 |
| 29 Aug 2023 |
USD |
23.05 |
23.155 |
23.05 |
23.155 |
23.155 |
+1.067 (+4.83%)
|
100 |
| 25 Aug 2023 |
USD |
22.12 |
22.12 |
22.0875 |
22.0875 |
22.0875 |
-0.03 (-0.14%)
|
2 |
| 24 Aug 2023 |
USD |
22.1175 |
22.1175 |
22.1175 |
22.1175 |
22.1175 |
-0.092 (-0.42%)
|
0 |
| 23 Aug 2023 |
USD |
21.855 |
22.21 |
21.85 |
22.21 |
22.21 |
+0.343 (+1.57%)
|
217 |
| 22 Aug 2023 |
USD |
21.8675 |
21.8675 |
21.8675 |
21.8675 |
21.8675 |
+0.122 (+0.56%)
|
0 |
| 21 Aug 2023 |
USD |
21.85 |
21.85 |
21.745 |
21.745 |
21.745 |
-0.2 (-0.91%)
|
74 |
| 18 Aug 2023 |
USD |
23 |
23 |
21.945 |
21.945 |
21.945 |
-0.61 (-2.70%)
|
14 |
| 17 Aug 2023 |
USD |
22.725 |
22.725 |
22.555 |
22.555 |
22.555 |
+0.158 (+0.70%)
|
538 |
| 16 Aug 2023 |
USD |
22.3975 |
22.3975 |
22.3975 |
22.3975 |
22.3975 |
-0.383 (-1.68%)
|
0 |
| 15 Aug 2023 |
USD |
22.78 |
22.78 |
22.78 |
22.78 |
22.78 |
-0.273 (-1.18%)
|
0 |
| 14 Aug 2023 |
USD |
23.005 |
23.1 |
23.005 |
23.0525 |
23.0525 |
-0.133 (-0.57%)
|
330 |
| 11 Aug 2023 |
USD |
23.185 |
23.185 |
23.185 |
23.185 |
23.185 |
-1.07 (-4.41%)
|
0 |
| 10 Aug 2023 |
USD |
24.255 |
24.255 |
24.255 |
24.255 |
24.255 |
+0.472 (+1.99%)
|
0 |
| 9 Aug 2023 |
USD |
24.0164 |
24.0164 |
23.7825 |
23.7825 |
23.7825 |
+0.04 (+0.17%)
|
300 |
| 8 Aug 2023 |
USD |
23.7425 |
23.7425 |
23.7425 |
23.7425 |
23.7425 |
-0.49 (-2.02%)
|
0 |
| 7 Aug 2023 |
USD |
24.5 |
24.5 |
24.2325 |
24.2325 |
24.2325 |
-0.75 (-3.00%)
|
10 |
| 4 Aug 2023 |
USD |
24.9825 |
24.9825 |
24.9825 |
24.9825 |
24.9825 |
0.0 (0.0%)
|
0 |
| 3 Aug 2023 |
USD |
24.9825 |
24.9825 |
24.9825 |
24.9825 |
24.9825 |
+0.735 (+3.03%)
|
0 |
| 2 Aug 2023 |
USD |
24.97 |
24.97 |
24.2475 |
24.2475 |
24.2475 |
-0.748 (-2.99%)
|
359 |
| 1 Aug 2023 |
USD |
24.995 |
24.995 |
24.995 |
24.995 |
24.995 |
-0.51 (-2.00%)
|
1 |
| 31 Jul 2023 |
USD |
23.65 |
25.505 |
23.65 |
25.505 |
25.505 |
+0.225 (+0.89%)
|
0 |
| 28 Jul 2023 |
USD |
25.28 |
25.28 |
25.28 |
25.28 |
25.28 |
+0.932 (+3.83%)
|
0 |
| 27 Jul 2023 |
USD |
24.3475 |
24.3475 |
24.3475 |
24.3475 |
24.3475 |
+0.01 (+0.04%)
|
0 |
| 26 Jul 2023 |
USD |
24.3375 |
24.3375 |
24.3375 |
24.3375 |
24.3375 |
+0.292 (+1.22%)
|
0 |
| 25 Jul 2023 |
USD |
24.25 |
24.25 |
24.045 |
24.045 |
24.045 |
+0.207 (+0.87%)
|
4 |
