KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Oct 2019 |
USD |
26.2 |
26.26 |
26.2 |
26.2125 |
26.2125 |
+0.195 (+0.75%)
|
1,243 |
| 3 Oct 2019 |
USD |
25.56 |
26.0175 |
25.56 |
26.0175 |
26.0175 |
+0.422 (+1.65%)
|
1,569 |
| 2 Oct 2019 |
USD |
25.51 |
25.73 |
25.425 |
25.595 |
25.595 |
+0.06 (+0.23%)
|
278 |
| 1 Oct 2019 |
USD |
25.535 |
25.535 |
25.535 |
25.535 |
25.535 |
-0.305 (-1.18%)
|
0 |
| 30 Sep 2019 |
USD |
25.965 |
25.97 |
25.685 |
25.84 |
25.84 |
-0.89 (-3.33%)
|
753 |
| 27 Sep 2019 |
USD |
26.455 |
26.73 |
26.455 |
26.73 |
26.73 |
+0.26 (+0.98%)
|
91 |
| 26 Sep 2019 |
USD |
26.81 |
26.86 |
26.41 |
26.47 |
26.47 |
-0.003 (-0.01%)
|
1,063 |
| 25 Sep 2019 |
USD |
26.25 |
26.4725 |
26.19 |
26.4725 |
26.4725 |
-0.02 (-0.08%)
|
5,136 |
| 24 Sep 2019 |
USD |
27.325 |
27.325 |
26.4925 |
26.4925 |
26.4925 |
-0.562 (-2.08%)
|
103 |
| 23 Sep 2019 |
USD |
27.405 |
27.455 |
27.055 |
27.055 |
27.055 |
-0.505 (-1.83%)
|
1,250 |
| 20 Sep 2019 |
USD |
27.765 |
27.9 |
27.43 |
27.56 |
27.56 |
-0.198 (-0.71%)
|
3,117 |
| 19 Sep 2019 |
USD |
27.6 |
27.7575 |
27.595 |
27.7575 |
27.7575 |
+0.26 (+0.95%)
|
186 |
| 18 Sep 2019 |
USD |
27.67 |
27.95 |
27.4975 |
27.4975 |
27.4975 |
+0.09 (+0.33%)
|
3,353 |
| 17 Sep 2019 |
USD |
27.4 |
27.4075 |
26.985 |
27.4075 |
27.4075 |
-0.12 (-0.44%)
|
4,836 |
| 16 Sep 2019 |
USD |
27.8 |
27.8 |
27.415 |
27.5275 |
27.5275 |
-0.3 (-1.08%)
|
2,544 |
| 13 Sep 2019 |
USD |
27.8275 |
27.8275 |
27.8275 |
27.8275 |
27.8275 |
+0.2 (+0.72%)
|
0 |
| 12 Sep 2019 |
USD |
27.6275 |
27.6275 |
27.6275 |
27.6275 |
27.6275 |
+0.085 (+0.31%)
|
0 |
| 11 Sep 2019 |
USD |
27.34 |
27.5425 |
27.225 |
27.5425 |
27.5425 |
+0.627 (+2.33%)
|
2,257 |
| 10 Sep 2019 |
USD |
27.195 |
27.195 |
26.915 |
26.915 |
26.915 |
-0.287 (-1.06%)
|
2,012 |
| 9 Sep 2019 |
USD |
26.84 |
27.257 |
26.84 |
27.2025 |
27.2025 |
+0.037 (+0.14%)
|
1,740 |
| 6 Sep 2019 |
USD |
26.875 |
27.255 |
26.875 |
27.165 |
27.165 |
+0.228 (+0.84%)
|
2,107 |
| 5 Sep 2019 |
USD |
26.6 |
27.03 |
26.6 |
26.9375 |
26.9375 |
+0.54 (+2.05%)
|
5,680 |
| 4 Sep 2019 |
USD |
26.665 |
26.665 |
26.325 |
26.3975 |
26.3975 |
+0.215 (+0.82%)
|
752 |
| 3 Sep 2019 |
USD |
26.01 |
26.325 |
26.01 |
26.1825 |
26.1825 |
-0.083 (-0.31%)
|
643 |
| 2 Sep 2019 |
USD |
26.535 |
26.535 |
26.245 |
26.265 |
26.265 |
+0.013 (+0.05%)
|
1,944 |
| 30 Aug 2019 |
USD |
26.755 |
27.33 |
26.2525 |
26.2525 |
26.2525 |
-0.09 (-0.34%)
|
1,530 |
| 29 Aug 2019 |
USD |
26 |
26.3425 |
26 |
26.3425 |
26.3425 |
+0.477 (+1.85%)
|
1,268 |
| 28 Aug 2019 |
USD |
25.405 |
25.865 |
25.405 |
25.865 |
25.865 |
+0.105 (+0.41%)
|
136 |
| 27 Aug 2019 |
USD |
25.745 |
25.83 |
25.34 |
25.76 |
25.76 |
+0.32 (+1.26%)
|
565 |
| 23 Aug 2019 |
USD |
25.565 |
25.745 |
25.44 |
25.44 |
25.44 |
-0.285 (-1.11%)
|
1,504 |
