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 |
| 22 Mar 2021 |
USD |
23.58 |
23.58 |
23.5075 |
23.5075 |
23.5075 |
+0.142 (+0.61%)
|
50 |
| 19 Mar 2021 |
USD |
23.405 |
23.435 |
23.25 |
23.365 |
23.365 |
-0.453 (-1.90%)
|
119 |
| 18 Mar 2021 |
USD |
23.96 |
23.96 |
23.815 |
23.8175 |
23.8175 |
+0.305 (+1.30%)
|
7,920 |
| 17 Mar 2021 |
USD |
23.68 |
23.68 |
23.42 |
23.5125 |
23.5125 |
+0.18 (+0.77%)
|
38 |
| 16 Mar 2021 |
USD |
23.23 |
23.46 |
23.23 |
23.3325 |
23.3325 |
+0.468 (+2.04%)
|
772 |
| 15 Mar 2021 |
USD |
22.92 |
23.005 |
22.83 |
22.865 |
22.865 |
-0.642 (-2.73%)
|
196 |
| 12 Mar 2021 |
USD |
23.645 |
23.65 |
23.375 |
23.5075 |
23.5075 |
-0.362 (-1.52%)
|
92 |
| 11 Mar 2021 |
USD |
23.87 |
23.87 |
23.87 |
23.87 |
23.87 |
+0.998 (+4.36%)
|
0 |
| 10 Mar 2021 |
USD |
22.945 |
23 |
22.81 |
22.8725 |
22.8725 |
+0.318 (+1.41%)
|
2,029 |
| 9 Mar 2021 |
USD |
22.09 |
22.57 |
22.09 |
22.555 |
22.555 |
+0.05 (+0.22%)
|
3,266 |
| 8 Mar 2021 |
USD |
22.445 |
22.605 |
22.445 |
22.505 |
22.505 |
-1.127 (-4.77%)
|
3 |
| 5 Mar 2021 |
USD |
23.8 |
23.8 |
23.6325 |
23.6325 |
23.6325 |
-0.583 (-2.41%)
|
461 |
| 4 Mar 2021 |
USD |
24.02 |
24.27 |
24.02 |
24.215 |
24.215 |
-1.028 (-4.07%)
|
1,011 |
| 3 Mar 2021 |
USD |
25.2425 |
25.2425 |
25.2425 |
25.2425 |
25.2425 |
+0.107 (+0.43%)
|
56 |
| 2 Mar 2021 |
USD |
25.195 |
25.33 |
25.135 |
25.135 |
25.135 |
-0.545 (-2.12%)
|
108 |
| 1 Mar 2021 |
USD |
25.59 |
25.68 |
25.575 |
25.68 |
25.68 |
+0.748 (+3.00%)
|
158 |
| 26 Feb 2021 |
USD |
24.875 |
25.085 |
24.875 |
24.9325 |
24.9325 |
-0.635 (-2.48%)
|
1,765 |
| 25 Feb 2021 |
USD |
25.775 |
25.775 |
25.5675 |
25.5675 |
25.5675 |
-0.207 (-0.81%)
|
762 |
| 24 Feb 2021 |
USD |
25.69 |
25.82 |
25.69 |
25.775 |
25.775 |
-0.555 (-2.11%)
|
2,151 |
| 23 Feb 2021 |
USD |
26.605 |
26.605 |
26.07 |
26.33 |
26.33 |
-0.125 (-0.47%)
|
367 |
| 22 Feb 2021 |
USD |
26.585 |
26.585 |
26.455 |
26.455 |
26.455 |
-1.765 (-6.25%)
|
26 |
| 19 Feb 2021 |
USD |
28.18 |
28.28 |
28.18 |
28.22 |
28.22 |
+0.458 (+1.65%)
|
2,338 |
| 18 Feb 2021 |
USD |
28.085 |
28.085 |
27.7625 |
27.7625 |
27.7625 |
-1.685 (-5.72%)
|
1,445 |
| 17 Feb 2021 |
USD |
29.7 |
29.715 |
29.415 |
29.4475 |
29.4475 |
+0.077 (+0.26%)
|
7 |
| 16 Feb 2021 |
USD |
29.56 |
29.58 |
29.37 |
29.37 |
29.37 |
-0.125 (-0.42%)
|
15 |
| 15 Feb 2021 |
USD |
29.505 |
29.565 |
29.495 |
29.495 |
29.495 |
+0.22 (+0.75%)
|
1,855 |
| 12 Feb 2021 |
USD |
29.28 |
29.29 |
29.25 |
29.275 |
29.275 |
-0.11 (-0.37%)
|
1,602 |
| 11 Feb 2021 |
USD |
29.085 |
29.385 |
29.085 |
29.385 |
29.385 |
+0.67 (+2.33%)
|
52,312 |
| 10 Feb 2021 |
USD |
28.86 |
28.905 |
28.635 |
28.715 |
28.715 |
+0.635 (+2.26%)
|
48,127 |
| 9 Feb 2021 |
USD |
28.125 |
28.22 |
28.08 |
28.08 |
28.08 |
+0.443 (+1.60%)
|
11,634 |
