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 |
| 17 Nov 2021 |
USD |
22.6 |
22.75 |
22.57 |
22.57 |
22.57 |
+0.13 (+0.58%)
|
631 |
| 16 Nov 2021 |
USD |
22.545 |
22.545 |
22.44 |
22.44 |
22.44 |
+0.445 (+2.02%)
|
475 |
| 15 Nov 2021 |
USD |
21.84 |
22.075 |
21.84 |
21.995 |
21.995 |
+0.203 (+0.93%)
|
40 |
| 12 Nov 2021 |
USD |
21.7 |
21.7925 |
21.7 |
21.7925 |
21.7925 |
0.0 (0.0%)
|
36 |
| 11 Nov 2021 |
USD |
21.525 |
21.7925 |
21.525 |
21.7925 |
21.7925 |
+0.048 (+0.22%)
|
784 |
| 10 Nov 2021 |
USD |
21.6 |
21.785 |
21.595 |
21.745 |
21.745 |
+0.598 (+2.83%)
|
264 |
| 9 Nov 2021 |
USD |
21.115 |
21.1475 |
21.115 |
21.1475 |
21.1475 |
+0.34 (+1.63%)
|
28 |
| 8 Nov 2021 |
USD |
20.875 |
20.875 |
20.8075 |
20.8075 |
20.8075 |
-0.443 (-2.08%)
|
11 |
| 5 Nov 2021 |
USD |
21.205 |
21.445 |
21.2 |
21.25 |
21.25 |
-0.055 (-0.26%)
|
2,031 |
| 4 Nov 2021 |
USD |
21.5 |
21.5 |
21.25 |
21.305 |
21.305 |
-0.152 (-0.71%)
|
13,421 |
| 3 Nov 2021 |
USD |
21.37 |
21.4575 |
21.37 |
21.4575 |
21.4575 |
+0.163 (+0.76%)
|
10 |
| 2 Nov 2021 |
USD |
21.435 |
21.435 |
21.22 |
21.295 |
21.295 |
-0.398 (-1.83%)
|
975 |
| 1 Nov 2021 |
USD |
21.49 |
21.76 |
21.49 |
21.6925 |
21.6925 |
-0.35 (-1.59%)
|
1,363 |
| 29 Oct 2021 |
USD |
22.05 |
22.195 |
22.0425 |
22.0425 |
22.0425 |
+0.12 (+0.55%)
|
107 |
| 28 Oct 2021 |
USD |
21.925 |
22.08 |
21.87 |
21.9225 |
21.9225 |
-0.11 (-0.50%)
|
212 |
| 27 Oct 2021 |
USD |
22.0325 |
22.0325 |
22.0325 |
22.0325 |
22.0325 |
-0.468 (-2.08%)
|
0 |
| 26 Oct 2021 |
USD |
22.6 |
22.65 |
22.5 |
22.5 |
22.5 |
-0.24 (-1.06%)
|
533 |
| 25 Oct 2021 |
USD |
22.715 |
25.5 |
22.6 |
22.74 |
22.74 |
+0.233 (+1.03%)
|
10,912 |
| 22 Oct 2021 |
USD |
22.715 |
22.715 |
22.5075 |
22.5075 |
22.5075 |
+0.075 (+0.33%)
|
32 |
| 21 Oct 2021 |
USD |
22.4325 |
22.4325 |
22.4325 |
22.4325 |
22.4325 |
-0.383 (-1.68%)
|
0 |
| 20 Oct 2021 |
USD |
22.545 |
22.93 |
22.545 |
22.815 |
22.815 |
-0.113 (-0.49%)
|
254 |
| 19 Oct 2021 |
USD |
22.755 |
22.9275 |
22.755 |
22.9275 |
22.9275 |
+0.497 (+2.22%)
|
43 |
| 18 Oct 2021 |
USD |
22.34 |
22.45 |
22.34 |
22.43 |
22.43 |
-0.13 (-0.58%)
|
1,451 |
| 15 Oct 2021 |
USD |
22.55 |
24 |
22.375 |
22.56 |
22.56 |
-0.075 (-0.33%)
|
211 |
| 14 Oct 2021 |
USD |
22.78 |
22.78 |
22.555 |
22.635 |
22.635 |
-0.417 (-1.81%)
|
150 |
| 13 Oct 2021 |
USD |
23 |
23.1 |
23 |
23.0525 |
23.0525 |
+0.507 (+2.25%)
|
564 |
| 12 Oct 2021 |
USD |
22.5 |
22.545 |
22.5 |
22.545 |
22.545 |
-0.115 (-0.51%)
|
239 |
| 11 Oct 2021 |
USD |
22.74 |
22.87 |
22.66 |
22.66 |
22.66 |
-0.278 (-1.21%)
|
46 |
| 8 Oct 2021 |
USD |
23 |
23 |
22.9375 |
22.9375 |
22.9375 |
-0.095 (-0.41%)
|
28 |
| 7 Oct 2021 |
USD |
23.0325 |
23.0325 |
23.0325 |
23.0325 |
23.0325 |
+0.613 (+2.73%)
|
0 |
