KraneShares MSCI All China Hea
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 May 2021 |
USD |
27.16 |
27.205 |
27 |
27.0575 |
27.0575 |
-0.217 (-0.80%)
|
986 |
| 18 May 2021 |
USD |
27.275 |
27.275 |
27.275 |
27.275 |
27.275 |
+0.107 (+0.40%)
|
0 |
| 17 May 2021 |
USD |
27.21 |
27.225 |
27.1675 |
27.1675 |
27.1675 |
+0.4 (+1.49%)
|
355 |
| 14 May 2021 |
USD |
26.545 |
26.83 |
26.505 |
26.7675 |
26.7675 |
+0.715 (+2.74%)
|
34 |
| 13 May 2021 |
USD |
26.095 |
26.095 |
26.0525 |
26.0525 |
26.0525 |
+0.145 (+0.56%)
|
15 |
| 12 May 2021 |
USD |
26.165 |
26.165 |
25.9075 |
25.9075 |
25.9075 |
+0.278 (+1.08%)
|
1 |
| 11 May 2021 |
USD |
25.725 |
25.735 |
25.63 |
25.63 |
25.63 |
+0.125 (+0.49%)
|
111 |
| 10 May 2021 |
USD |
25.765 |
25.765 |
25.505 |
25.505 |
25.505 |
+0.225 (+0.89%)
|
1,393 |
| 7 May 2021 |
USD |
25.23 |
25.28 |
25.155 |
25.28 |
25.28 |
-0.375 (-1.46%)
|
709 |
| 6 May 2021 |
USD |
25.485 |
25.655 |
25.485 |
25.655 |
25.655 |
-0.53 (-2.02%)
|
30 |
| 5 May 2021 |
USD |
26.255 |
26.255 |
26 |
26.185 |
26.185 |
-0.125 (-0.48%)
|
16 |
| 4 May 2021 |
USD |
26.54 |
26.635 |
26.31 |
26.31 |
26.31 |
-0.263 (-0.99%)
|
1,192 |
| 30 Apr 2021 |
USD |
26.545 |
26.5725 |
26.545 |
26.5725 |
26.5725 |
+0.052 (+0.20%)
|
2 |
| 29 Apr 2021 |
USD |
26.655 |
26.655 |
26.43 |
26.52 |
26.52 |
-0.11 (-0.41%)
|
1,273 |
| 28 Apr 2021 |
USD |
26.675 |
26.75 |
26.24 |
26.63 |
26.63 |
+0.482 (+1.85%)
|
758 |
| 27 Apr 2021 |
USD |
26.25 |
26.275 |
26.1475 |
26.1475 |
26.1475 |
+0.325 (+1.26%)
|
277 |
| 26 Apr 2021 |
USD |
25.84 |
25.84 |
25.8225 |
25.8225 |
25.8225 |
-0.18 (-0.69%)
|
19 |
| 23 Apr 2021 |
USD |
25.96 |
26.0025 |
25.96 |
26.0025 |
26.0025 |
+0.785 (+3.11%)
|
71 |
| 22 Apr 2021 |
USD |
25.265 |
25.325 |
25.2175 |
25.2175 |
25.2175 |
+0.18 (+0.72%)
|
476 |
| 21 Apr 2021 |
USD |
24.815 |
25.0375 |
24.815 |
25.0375 |
25.0375 |
+0.64 (+2.62%)
|
377 |
| 20 Apr 2021 |
USD |
24.8 |
24.82 |
24.3975 |
24.3975 |
24.3975 |
-0.177 (-0.72%)
|
466 |
| 19 Apr 2021 |
USD |
24.535 |
24.7 |
24.535 |
24.575 |
24.575 |
+0.42 (+1.74%)
|
782 |
| 16 Apr 2021 |
USD |
24.145 |
24.18 |
24.135 |
24.155 |
24.155 |
-0.035 (-0.14%)
|
3,559 |
| 15 Apr 2021 |
USD |
24.24 |
24.24 |
24.095 |
24.19 |
24.19 |
-0.022 (-0.09%)
|
191 |
| 14 Apr 2021 |
USD |
24.24 |
24.28 |
24.2125 |
24.2125 |
24.2125 |
+0.393 (+1.65%)
|
1,792 |
| 13 Apr 2021 |
USD |
23.82 |
23.82 |
23.82 |
23.82 |
23.82 |
+0.19 (+0.80%)
|
0 |
| 12 Apr 2021 |
USD |
23.685 |
23.79 |
23.63 |
23.63 |
23.63 |
-0.502 (-2.08%)
|
93 |
| 9 Apr 2021 |
USD |
24.27 |
24.29 |
24.045 |
24.1325 |
24.1325 |
-0.422 (-1.72%)
|
284 |
| 8 Apr 2021 |
USD |
24.72 |
24.72 |
24.555 |
24.555 |
24.555 |
+0.395 (+1.63%)
|
2,499 |
| 7 Apr 2021 |
USD |
24.305 |
24.32 |
24.16 |
24.16 |
24.16 |
-0.297 (-1.22%)
|
235 |
