KraneShares MSCI All China Hea
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Jan 2023 |
USD |
16.22 |
16.497 |
16.22 |
16.497 |
16.497 |
+0.275 (+1.70%)
|
2,000 |
| 10 Jan 2023 |
USD |
16.178 |
16.274 |
16.178 |
16.222 |
16.222 |
-0.064 (-0.39%)
|
2,049 |
| 9 Jan 2023 |
USD |
16.178 |
16.286 |
16.178 |
16.286 |
16.286 |
+0.215 (+1.34%)
|
373 |
| 6 Jan 2023 |
USD |
15.888 |
16.071 |
15.888 |
16.071 |
16.071 |
+0.119 (+0.75%)
|
88 |
| 5 Jan 2023 |
USD |
15.82 |
16.08 |
13.552 |
15.952 |
15.952 |
+0.329 (+2.11%)
|
381 |
| 4 Jan 2023 |
USD |
15.638 |
15.638 |
15.4555 |
15.623 |
15.623 |
+0.307 (+2.00%)
|
98 |
| 3 Jan 2023 |
USD |
15.16 |
15.316 |
15.152 |
15.316 |
15.316 |
+0.222 (+1.47%)
|
146 |
| 30 Dec 2022 |
USD |
15.094 |
15.094 |
15.094 |
15.094 |
15.094 |
-0.088 (-0.58%)
|
0 |
| 29 Dec 2022 |
USD |
14.97 |
15.182 |
14.97 |
15.182 |
15.182 |
+0.587 (+4.02%)
|
1 |
| 28 Dec 2022 |
USD |
14.595 |
14.595 |
14.595 |
14.595 |
14.595 |
+0.15 (+1.04%)
|
0 |
| 23 Dec 2022 |
USD |
14.445 |
14.445 |
14.445 |
14.445 |
14.445 |
+0.311 (+2.20%)
|
13 |
| 22 Dec 2022 |
USD |
14.082 |
14.134 |
14.082 |
14.134 |
14.134 |
-0.13 (-0.91%)
|
438 |
| 21 Dec 2022 |
USD |
14.264 |
14.264 |
14.264 |
14.264 |
14.264 |
+0.167 (+1.18%)
|
0 |
| 20 Dec 2022 |
USD |
14.01 |
14.097 |
14.01 |
14.097 |
14.097 |
-0.095 (-0.67%)
|
4 |
| 19 Dec 2022 |
USD |
14.192 |
14.192 |
14.192 |
14.192 |
14.192 |
-0.535 (-3.63%)
|
0 |
| 16 Dec 2022 |
USD |
14.672 |
14.83 |
14.65 |
14.727 |
14.727 |
+0.144 (+0.99%)
|
39 |
| 15 Dec 2022 |
USD |
14.534 |
14.854 |
14.534 |
14.583 |
14.583 |
-0.329 (-2.21%)
|
22 |
| 14 Dec 2022 |
USD |
14.868 |
14.912 |
14.858 |
14.912 |
14.912 |
-0.014 (-0.09%)
|
214 |
| 13 Dec 2022 |
USD |
14.926 |
14.926 |
14.926 |
14.926 |
14.926 |
+0.121 (+0.82%)
|
0 |
| 12 Dec 2022 |
USD |
14.9 |
14.9 |
14.805 |
14.805 |
14.805 |
-0.028 (-0.19%)
|
428 |
| 9 Dec 2022 |
USD |
14.918 |
14.97 |
14.833 |
14.833 |
14.833 |
-0.085 (-0.57%)
|
200 |
| 8 Dec 2022 |
USD |
14.918 |
14.918 |
14.918 |
14.918 |
14.918 |
+0.294 (+2.01%)
|
0 |
| 7 Dec 2022 |
USD |
14.776 |
14.776 |
14.624 |
14.624 |
14.624 |
+0.006 (+0.04%)
|
100 |
| 6 Dec 2022 |
USD |
14.49 |
14.688 |
14.49 |
14.618 |
14.618 |
-0.035 (-0.24%)
|
1,315 |
| 5 Dec 2022 |
USD |
14.752 |
14.752 |
14.653 |
14.653 |
14.653 |
-0.12 (-0.81%)
|
4 |
| 2 Dec 2022 |
USD |
14.57 |
14.773 |
14.57 |
14.773 |
14.773 |
+0.211 (+1.45%)
|
150 |
| 1 Dec 2022 |
USD |
14.518 |
14.562 |
14.518 |
14.562 |
14.562 |
-0.082 (-0.56%)
|
600 |
| 30 Nov 2022 |
USD |
14.552 |
14.644 |
14.552 |
14.644 |
14.644 |
+0.321 (+2.24%)
|
50 |
| 29 Nov 2022 |
USD |
14.323 |
14.323 |
14.323 |
14.323 |
14.323 |
+0.413 (+2.97%)
|
0 |
| 28 Nov 2022 |
USD |
13.91 |
13.91 |
13.91 |
13.91 |
13.91 |
+0.13 (+0.94%)
|
0 |
