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 |
| 24 Sep 2021 |
USD |
22.875 |
23.02 |
22.875 |
23.02 |
23.02 |
-0.025 (-0.11%)
|
50 |
| 23 Sep 2021 |
USD |
22.885 |
23.085 |
22.875 |
23.045 |
23.045 |
-0.417 (-1.78%)
|
4,933 |
| 22 Sep 2021 |
USD |
23.1 |
23.4625 |
23.1 |
23.4625 |
23.4625 |
+0.787 (+3.47%)
|
125 |
| 21 Sep 2021 |
USD |
22.79 |
22.92 |
22.675 |
22.675 |
22.675 |
-0.065 (-0.29%)
|
89 |
| 20 Sep 2021 |
USD |
22.78 |
22.83 |
22.74 |
22.74 |
22.74 |
-0.49 (-2.11%)
|
18 |
| 17 Sep 2021 |
USD |
23.31 |
23.505 |
23.185 |
23.23 |
23.23 |
+0.907 (+4.07%)
|
44 |
| 16 Sep 2021 |
USD |
22.275 |
24 |
22.275 |
22.3225 |
22.3225 |
-0.12 (-0.53%)
|
245 |
| 15 Sep 2021 |
USD |
22.5 |
22.505 |
22.395 |
22.4425 |
22.4425 |
-0.333 (-1.46%)
|
629 |
| 14 Sep 2021 |
USD |
22.645 |
22.835 |
22.645 |
22.775 |
22.775 |
+0.155 (+0.69%)
|
29 |
| 13 Sep 2021 |
USD |
22.455 |
22.62 |
22.265 |
22.62 |
22.62 |
-0.087 (-0.39%)
|
1,809 |
| 10 Sep 2021 |
USD |
22.675 |
22.95 |
22.675 |
22.7075 |
22.7075 |
-0.155 (-0.68%)
|
131 |
| 9 Sep 2021 |
USD |
22.67 |
22.8625 |
22.67 |
22.8625 |
22.8625 |
+0.007 (+0.03%)
|
255 |
| 8 Sep 2021 |
USD |
22.99 |
23.025 |
22.8 |
22.855 |
22.855 |
-0.23 (-1.00%)
|
71 |
| 7 Sep 2021 |
USD |
23.14 |
23.2 |
23.05 |
23.085 |
23.085 |
-0.258 (-1.10%)
|
274 |
| 6 Sep 2021 |
USD |
23.13 |
23.3425 |
23.13 |
23.3425 |
23.3425 |
+0.9 (+4.01%)
|
371 |
| 3 Sep 2021 |
USD |
22.005 |
22.5 |
22.005 |
22.4425 |
22.4425 |
+0.233 (+1.05%)
|
123 |
| 2 Sep 2021 |
USD |
22.155 |
22.295 |
22.155 |
22.21 |
22.21 |
-0.427 (-1.89%)
|
1,844 |
| 1 Sep 2021 |
USD |
22.485 |
22.715 |
22.485 |
22.6375 |
22.6375 |
+0.347 (+1.56%)
|
60 |
| 31 Aug 2021 |
USD |
22.435 |
22.435 |
22.185 |
22.29 |
22.29 |
+0.018 (+0.08%)
|
616 |
| 27 Aug 2021 |
USD |
22.145 |
22.2725 |
22.145 |
22.2725 |
22.2725 |
-0.11 (-0.49%)
|
843 |
| 26 Aug 2021 |
USD |
22.315 |
22.46 |
22.315 |
22.3825 |
22.3825 |
-0.618 (-2.68%)
|
686 |
| 25 Aug 2021 |
USD |
23.155 |
23.155 |
23 |
23 |
23 |
-0.062 (-0.27%)
|
0 |
| 24 Aug 2021 |
USD |
23.12 |
23.12 |
23.0625 |
23.0625 |
23.0625 |
+0.7 (+3.13%)
|
248 |
| 23 Aug 2021 |
USD |
22.01 |
22.3625 |
22.01 |
22.3625 |
22.3625 |
+0.688 (+3.17%)
|
820 |
| 20 Aug 2021 |
USD |
21.45 |
21.835 |
21.3 |
21.675 |
21.675 |
-1.375 (-5.97%)
|
194 |
| 19 Aug 2021 |
USD |
23 |
23.05 |
22.89 |
23.05 |
23.05 |
-0.06 (-0.26%)
|
330 |
| 18 Aug 2021 |
USD |
23.045 |
23.21 |
23.005 |
23.11 |
23.11 |
-0.068 (-0.29%)
|
1,095 |
| 17 Aug 2021 |
USD |
23.2 |
23.295 |
23.14 |
23.1775 |
23.1775 |
-0.877 (-3.65%)
|
651 |
| 16 Aug 2021 |
USD |
24.06 |
24.06 |
24.055 |
24.055 |
24.055 |
-0.072 (-0.30%)
|
0 |
| 13 Aug 2021 |
USD |
24.155 |
24.18 |
24.1275 |
24.1275 |
24.1275 |
+0.177 (+0.74%)
|
2,351 |
