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 |
14 Feb 2024 |
USD |
10.556 |
10.556 |
10.537 |
10.537 |
10.537 |
-0.076 (-0.72%)
|
521 |
13 Feb 2024 |
USD |
10.85 |
10.85 |
10.613 |
10.613 |
10.613 |
-0.108 (-1.01%)
|
125 |
12 Feb 2024 |
USD |
10.721 |
10.721 |
10.721 |
10.721 |
10.721 |
+0.187 (+1.78%)
|
0 |
9 Feb 2024 |
USD |
10.534 |
10.534 |
10.534 |
10.534 |
10.534 |
-0.029 (-0.27%)
|
0 |
8 Feb 2024 |
USD |
10.704 |
10.704 |
10.563 |
10.563 |
10.563 |
-0.219 (-2.03%)
|
6 |
7 Feb 2024 |
USD |
10.742 |
10.84 |
10.714 |
10.782 |
10.782 |
+0.161 (+1.52%)
|
2,429 |
6 Feb 2024 |
USD |
10.564 |
10.621 |
10.528 |
10.621 |
10.621 |
+0.761 (+7.72%)
|
196 |
5 Feb 2024 |
USD |
9.894 |
9.924 |
9.786 |
9.86 |
9.86 |
+0.178 (+1.84%)
|
1,027 |
2 Feb 2024 |
USD |
9.817 |
9.817 |
9.62 |
9.682 |
9.682 |
-0.469 (-4.62%)
|
2,003 |
1 Feb 2024 |
USD |
10.216 |
10.216 |
10.151 |
10.151 |
10.151 |
+0.022 (+0.22%)
|
11 |
31 Jan 2024 |
USD |
10.1 |
10.129 |
10.1 |
10.129 |
10.129 |
-0.223 (-2.15%)
|
1,366 |
30 Jan 2024 |
USD |
10.398 |
10.536 |
10.352 |
10.352 |
10.352 |
-0.191 (-1.81%)
|
3,149 |
29 Jan 2024 |
USD |
10.78 |
10.78 |
10.543 |
10.543 |
10.543 |
-0.387 (-3.54%)
|
266 |
26 Jan 2024 |
USD |
10.942 |
10.942 |
10.904 |
10.93 |
10.93 |
-0.321 (-2.85%)
|
74 |
25 Jan 2024 |
USD |
11.268 |
11.268 |
11.251 |
11.251 |
11.251 |
-0.158 (-1.38%)
|
1,025 |
24 Jan 2024 |
USD |
11.44 |
11.514 |
11.312 |
11.409 |
11.409 |
+0.304 (+2.74%)
|
960 |
23 Jan 2024 |
USD |
11.034 |
11.105 |
11.034 |
11.105 |
11.105 |
+0.236 (+2.17%)
|
1,256 |
22 Jan 2024 |
USD |
10.834 |
10.869 |
10.716 |
10.869 |
10.869 |
-0.274 (-2.46%)
|
544 |
19 Jan 2024 |
USD |
11.172 |
11.172 |
11.143 |
11.143 |
11.143 |
-0.129 (-1.14%)
|
2 |
18 Jan 2024 |
USD |
11.272 |
11.272 |
11.272 |
11.272 |
11.272 |
+0.165 (+1.49%)
|
0 |
17 Jan 2024 |
USD |
11.3 |
11.3 |
11.096 |
11.107 |
11.107 |
-0.401 (-3.48%)
|
2,727 |
16 Jan 2024 |
USD |
11.47 |
11.558 |
11.47 |
11.508 |
11.508 |
-0.058 (-0.50%)
|
1,125 |
15 Jan 2024 |
USD |
11.566 |
11.566 |
11.566 |
11.566 |
11.566 |
-0.071 (-0.61%)
|
0 |
12 Jan 2024 |
USD |
11.55 |
11.637 |
11.55 |
11.637 |
11.637 |
-0.051 (-0.44%)
|
120 |
11 Jan 2024 |
USD |
11.81 |
11.81 |
11.688 |
11.688 |
11.688 |
+0.045 (+0.39%)
|
1,760 |
10 Jan 2024 |
USD |
11.75 |
11.758 |
11.608 |
11.643 |
11.643 |
-0.033 (-0.28%)
|
1,064 |
9 Jan 2024 |
USD |
11.67 |
11.676 |
11.568 |
11.676 |
11.676 |
+0.059 (+0.51%)
|
120 |
8 Jan 2024 |
USD |
11.58 |
11.617 |
11.58 |
11.617 |
11.617 |
-0.187 (-1.58%)
|
320 |
5 Jan 2024 |
USD |
11.79 |
11.816 |
11.79 |
11.804 |
11.804 |
-0.255 (-2.11%)
|
46 |
4 Jan 2024 |
USD |
12.059 |
12.059 |
12.059 |
12.059 |
12.059 |
-0.091 (-0.75%)
|
0 |