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 |
| 17 Apr 2024 |
USD |
10.12 |
10.12 |
9.908 |
9.908 |
9.908 |
+0.061 (+0.62%)
|
504 |
| 16 Apr 2024 |
USD |
9.847 |
9.847 |
9.847 |
9.847 |
9.847 |
-0.165 (-1.65%)
|
0 |
| 15 Apr 2024 |
USD |
10.046 |
10.046 |
10.012 |
10.012 |
10.012 |
+0.102 (+1.02%)
|
1 |
| 12 Apr 2024 |
USD |
9.943 |
9.943 |
9.9105 |
9.9105 |
9.9105 |
-0.091 (-0.91%)
|
1 |
| 11 Apr 2024 |
USD |
10.12 |
10.12 |
10 |
10.002 |
10.002 |
-0.128 (-1.26%)
|
1,624 |
| 10 Apr 2024 |
USD |
10.27 |
10.27 |
10.1 |
10.13 |
10.13 |
-0.198 (-1.92%)
|
263 |
| 9 Apr 2024 |
USD |
10.374 |
10.374 |
10.328 |
10.328 |
10.328 |
+0.171 (+1.68%)
|
1 |
| 8 Apr 2024 |
USD |
10.16 |
10.176 |
10.157 |
10.157 |
10.157 |
-0.042 (-0.41%)
|
1,078 |
| 5 Apr 2024 |
USD |
10.226 |
10.228 |
10.199 |
10.199 |
10.199 |
-0.17 (-1.64%)
|
151 |
| 4 Apr 2024 |
USD |
10.369 |
10.369 |
10.369 |
10.369 |
10.369 |
+0.044 (+0.43%)
|
0 |
| 3 Apr 2024 |
USD |
10.224 |
10.334 |
10.224 |
10.325 |
10.325 |
-0.096 (-0.92%)
|
832 |
| 2 Apr 2024 |
USD |
10.3 |
10.462 |
10.3 |
10.421 |
10.421 |
+0.019 (+0.18%)
|
2,463 |
| 28 Mar 2024 |
USD |
10.514 |
10.514 |
10.352 |
10.402 |
10.402 |
-0.007 (-0.07%)
|
146 |
| 27 Mar 2024 |
USD |
10.409 |
10.409 |
10.409 |
10.409 |
10.409 |
-0.14 (-1.33%)
|
0 |
| 26 Mar 2024 |
USD |
10.546 |
10.549 |
10.546 |
10.549 |
10.549 |
0.0 (0.0%)
|
25 |
| 25 Mar 2024 |
USD |
10.549 |
10.549 |
10.549 |
10.549 |
10.549 |
+0.038 (+0.36%)
|
0 |
| 22 Mar 2024 |
USD |
10.468 |
10.511 |
10.468 |
10.511 |
10.511 |
-0.279 (-2.59%)
|
4 |
| 21 Mar 2024 |
USD |
10.79 |
10.79 |
10.79 |
10.79 |
10.79 |
-0.124 (-1.14%)
|
0 |
| 20 Mar 2024 |
USD |
10.972 |
10.972 |
10.914 |
10.914 |
10.914 |
-0.043 (-0.39%)
|
0 |
| 19 Mar 2024 |
USD |
10.957 |
10.957 |
10.957 |
10.957 |
10.957 |
-0.18 (-1.62%)
|
0 |
| 18 Mar 2024 |
USD |
11.228 |
11.228 |
11.137 |
11.137 |
11.137 |
-0.002 (-0.02%)
|
1,261 |
| 15 Mar 2024 |
USD |
11.188 |
11.188 |
11.139 |
11.139 |
11.139 |
-0.022 (-0.20%)
|
1 |
| 14 Mar 2024 |
USD |
11.25 |
11.25 |
11.106 |
11.161 |
11.161 |
-0.19 (-1.67%)
|
169 |
| 13 Mar 2024 |
USD |
11.358 |
11.426 |
11.351 |
11.351 |
11.351 |
+0.053 (+0.47%)
|
4 |
| 12 Mar 2024 |
USD |
11.298 |
11.298 |
11.298 |
11.298 |
11.298 |
+0.156 (+1.40%)
|
0 |
| 11 Mar 2024 |
USD |
11.012 |
11.142 |
10.954 |
11.142 |
11.142 |
+0.335 (+3.10%)
|
241 |
| 8 Mar 2024 |
USD |
10.762 |
10.807 |
10.762 |
10.807 |
10.807 |
+0.025 (+0.23%)
|
521 |
| 7 Mar 2024 |
USD |
10.782 |
10.782 |
10.782 |
10.782 |
10.782 |
-0.384 (-3.44%)
|
0 |
| 6 Mar 2024 |
USD |
11.166 |
11.166 |
11.166 |
11.166 |
11.166 |
+0.029 (+0.26%)
|
0 |
| 5 Mar 2024 |
USD |
11.188 |
11.19 |
11.137 |
11.137 |
11.137 |
-0.128 (-1.14%)
|
1,103 |
