Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS Bosera MSCI China A ETF (NY: KBA )

22.57 -0.12 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 17.68 17.74 17.68 17.72 53,139 +0.00(+0.00%)
Feb 26, 2015 17.74 17.75 17.72 17.72 17,612 +0.43(+2.51%)
Feb 25, 2015 17.31 17.31 17.23 17.29 10,037 -0.40(-2.24%)
Feb 24, 2015 17.56 17.68 17.54 17.68 9,903 +0.18(+1.04%)
Feb 23, 2015 17.54 17.54 17.49 17.50 6,342 -0.04(-0.21%)
Feb 20, 2015 17.43 17.54 17.43 17.54 6,817 +0.06(+0.34%)
Feb 19, 2015 17.51 17.51 17.48 17.48 8,565 -0.03(-0.15%)
Feb 18, 2015 17.44 17.51 17.44 17.51 14,342 -0.00(-0.00%)
Feb 17, 2015 17.50 17.52 17.50 17.51 10,676 +0.18(+1.06%)
Feb 13, 2015 17.31 17.32 17.32 17.32 13,141 +0.12(+0.68%)
Feb 12, 2015 17.11 17.20 17.11 17.20 7,051 +0.17(+1.01%)
Feb 11, 2015 16.94 17.03 16.94 17.03 13,730 +0.09(+0.52%)
Feb 10, 2015 16.82 16.97 16.82 16.95 42,996 +0.32(+1.90%)
Feb 09, 2015 16.58 16.69 16.51 16.63 15,246 +0.27(+1.63%)
Feb 06, 2015 16.40 16.40 16.19 16.36 100,344 -0.47(-2.78%)
Feb 05, 2015 16.87 16.87 16.77 16.83 44,379 -0.77(-4.39%)
Feb 04, 2015 17.52 17.78 17.46 17.60 82,855 +0.28(+1.61%)
Feb 03, 2015 17.17 17.33 17.17 17.33 16,329 +0.51(+3.03%)
Feb 02, 2015 16.73 16.87 16.73 16.82 36,578 +0.20(+1.19%)
Jan 30, 2015 17.08 17.08 16.59 16.62 98,146 -0.81(-4.65%)
Jan 29, 2015 17.32 17.43 17.27 17.43 29,245 +0.18(+1.04%)
Jan 28, 2015 17.49 17.49 17.24 17.25 39,411 -0.58(-3.24%)
Jan 27, 2015 17.79 17.83 17.74 17.83 6,862 -0.30(-1.64%)
Jan 26, 2015 18.09 18.14 18.06 18.13 15,383 +0.19(+1.08%)
Jan 23, 2015 17.94 17.97 17.93 17.93 22,401 -0.13(-0.74%)
Jan 22, 2015 17.89 18.07 17.89 18.06 32,864 +0.16(+0.91%)
Jan 21, 2015 17.74 17.90 17.74 17.90 49,220 +0.87(+5.12%)
Jan 20, 2015 17.11 17.11 16.94 17.03 97,844 -0.69(-3.89%)
Jan 16, 2015 17.80 17.80 17.66 17.72 38,394 -0.34(-1.91%)
Jan 15, 2015 18.11 18.21 18.06 18.06 22,719 +0.47(+2.68%)
Jan 14, 2015 17.65 17.65 17.55 17.59 35,038 -0.08(-0.45%)
Jan 13, 2015 17.70 17.82 17.63 17.67 56,855 +0.03(+0.16%)
Jan 12, 2015 17.73 17.73 17.62 17.64 27,505 -0.17(-0.93%)
Jan 09, 2015 17.84 17.85 17.79 17.81 33,332 -0.17(-0.93%)
Jan 08, 2015 18.00 18.00 17.93 17.98 43,162 -0.52(-2.82%)
Jan 07, 2015 18.51 18.51 18.44 18.50 31,760 +0.23(+1.27%)
Jan 06, 2015 18.34 18.34 18.20 18.27 19,557 +0.12(+0.68%)
Jan 05, 2015 18.26 18.26 18.14 18.14 17,730 +0.17(+0.96%)
Jan 02, 2015 18.09 18.10 17.97 17.97 88,882 +0.12(+0.67%)
Dec 31, 2014 17.88 17.85 17.85 17.85 41,790 +0.41(+2.33%)
Dec 30, 2014 17.41 17.48 17.41 17.44 29,563 -0.02(-0.09%)
Dec 29, 2014 17.52 17.52 17.46 17.46 25,392 -0.08(-0.48%)
Dec 26, 2014 17.17 17.55 17.17 17.54 68,318 +1.17(+7.13%)
Dec 24, 2014 16.34 16.38 16.38 16.38 51,252 -0.21(-1.28%)
Dec 23, 2014 16.75 16.75 16.57 16.59 100,359 -0.66(-3.84%)
Dec 22, 2014 17.28 17.28 17.22 17.25 62,964 -0.06(-0.37%)
Dec 19, 2014 17.13 17.32 17.13 17.32 41,850 +0.20(+1.18%)
Dec 18, 2014 17.27 17.27 17.04 17.11 52,860 -0.25(-1.47%)
Dec 17, 2014 17.09 17.41 17.09 17.37 96,062 +0.43(+2.51%)
Dec 16, 2014 16.86 17.07 16.81 16.94 94,648 +0.64(+3.94%)
Dec 15, 2014 16.47 16.53 16.22 16.30 108,373 +0.16(+0.99%)
Dec 12, 2014 16.28 16.34 16.14 16.14 101,403 -0.14(-0.84%)
Dec 11, 2014 16.34 16.43 16.28 16.28 83,202 +0.14(+0.87%)
Dec 10, 2014 16.30 16.38 16.12 16.14 164,162 +0.29(+1.85%)
Dec 09, 2014 16.13 16.27 15.69 15.84 167,040 -1.14(-6.72%)
Dec 08, 2014 17.12 17.12 16.93 16.98 178,229 +0.46(+2.79%)
Dec 05, 2014 16.53 16.53 16.38 16.52 294,511 -0.08(-0.46%)
Dec 04, 2014 16.70 16.70 16.51 16.60 252,892 +0.67(+4.23%)
Dec 03, 2014 15.86 15.93 15.80 15.93 182,321 +0.33(+2.15%)
Dec 02, 2014 15.60 15.64 15.55 15.59 185,457 +0.69(+4.65%)
Dec 01, 2014 14.99 14.99 14.87 14.90 283,083 -0.08(-0.51%)
Nov 28, 2014 14.82 14.98 14.82 14.98 10,050 +0.27(+1.84%)
Nov 26, 2014 14.55 14.71 14.71 14.71 10,250 +0.30(+2.06%)
Nov 25, 2014 14.45 14.46 14.40 14.41 6,360 +0.13(+0.93%)
Nov 24, 2014 14.40 14.40 14.26 14.28 12,090 -0.03(-0.24%)
Nov 21, 2014 14.11 14.31 14.11 14.31 3,942 +0.57(+4.13%)
Nov 20, 2014 13.71 13.74 13.71 13.74 2,891 +0.00(+0.03%)
Nov 19, 2014 13.71 13.74 13.71 13.74 2,013 -0.04(-0.28%)
Nov 18, 2014 13.78 13.78 13.78 13.78 1,576 -0.14(-1.01%)
Nov 17, 2014 13.93 13.93 13.92 13.92 1,918 -0.33(-2.35%)
Nov 14, 2014 14.25 14.25 14.25 14.25 604 +0.28(+2.00%)
Nov 13, 2014 14.01 14.01 13.97 13.97 1,576 -0.04(-0.31%)
Nov 12, 2014 14.03 14.04 14.02 14.02 20,895 +0.08(+0.57%)
Nov 11, 2014 13.88 13.94 13.88 13.94 7,982 +0.06(+0.41%)
Nov 10, 2014 13.89 13.89 13.88 13.88 7,753 +0.32(+2.33%)
Nov 06, 2014 13.69 13.56 13.56 13.56 525 +0.01(+0.08%)
Nov 05, 2014 13.55 13.55 13.55 13.55 1,314 -0.02(-0.17%)
Nov 04, 2014 13.59 13.60 13.58 13.58 16,576 -0.02(-0.14%)
Nov 03, 2014 13.58 13.60 13.57 13.59 6,058 -0.06(-0.43%)
Oct 31, 2014 13.62 13.66 13.62 13.65 6,197 +0.23(+1.71%)
Oct 30, 2014 13.37 13.42 13.37 13.42 3,172 +0.10(+0.74%)
Oct 29, 2014 13.46 13.46 13.31 13.32 3,818 +0.18(+1.36%)
Oct 28, 2014 13.15 13.15 13.15 13.15 1,077 +0.30(+2.34%)
Oct 27, 2014 12.84 12.84 12.84 12.84 1,742 -0.17(-1.32%)
Oct 24, 2014 13.13 13.13 13.00 13.02 21,047 -0.12(-0.90%)
Oct 22, 2014 13.14 13.13 13.13 13.13 4,468 -0.16(-1.20%)
Oct 21, 2014 13.28 13.29 13.28 13.29 12,726 -0.02(-0.17%)
Oct 17, 2014 13.32 13.32 13.32 13.32 162 +0.05(+0.37%)
Oct 15, 2014 13.26 13.27 13.27 13.27 9,461 +0.01(+0.06%)
Oct 14, 2014 13.26 13.27 13.26 13.26 4,481 -0.06(-0.49%)
Oct 09, 2014 13.51 13.32 13.32 13.32 5,256 -0.05(-0.37%)
Oct 06, 2014 13.34 13.37 13.34 13.37 78 +0.29(+2.18%)
Oct 02, 2014 13.03 13.09 13.09 13.09 3,153 -0.14(-1.09%)
Sep 30, 2014 13.23 13.23 13.23 13.23 131 +0.14(+1.10%)
Sep 29, 2014 13.09 13.09 13.08 13.09 1,821 +0.18(+1.43%)
Sep 23, 2014 12.91 12.90 12.90 12.90 788 +0.14(+1.12%)
Sep 22, 2014 12.96 12.96 12.76 12.76 2,446 -0.29(-2.22%)
Sep 19, 2014 13.07 13.07 13.05 13.05 6,102 +0.05(+0.35%)
Sep 18, 2014 13.00 13.00 13.00 13.00 1,545 +0.04(+0.32%)
Sep 17, 2014 12.96 12.96 12.96 12.96 81 -0.00(-0.01%)
Sep 16, 2014 12.92 12.96 12.80 12.96 2,880 -0.11(-0.84%)
Sep 15, 2014 13.25 13.25 13.07 13.07 5,603 -0.05(-0.39%)
Sep 12, 2014 13.15 13.15 13.13 13.13 4,891 +0.06(+0.44%)
Sep 11, 2014 13.07 13.07 13.07 13.07 525 -0.17(-1.29%)
Sep 09, 2014 13.24 13.24 13.24 13.24 0 +0.00(+0.01%)
Sep 08, 2014 13.32 13.32 13.22 13.24 2,065 -0.01(-0.07%)
Sep 05, 2014 13.24 13.25 13.24 13.25 4,875 +0.16(+1.22%)
Sep 04, 2014 13.24 13.24 13.09 13.09 2,641 +0.03(+0.20%)
Sep 03, 2014 12.94 13.06 12.94 13.06 788 +0.51(+4.08%)
Aug 29, 2014 12.56 12.55 12.55 12.55 2,102 +0.17(+1.36%)
Aug 28, 2014 12.38 12.38 12.38 12.38 449 -0.16(-1.24%)
Aug 27, 2014 12.54 12.54 12.54 12.54 1,576 -0.19(-1.49%)
Aug 26, 2014 12.73 12.73 12.73 12.73 126 +0.00(+0.00%)
Aug 25, 2014 12.73 12.73 12.73 12.73 131 +0.00(+0.00%)
Aug 22, 2014 12.73 12.73 12.73 12.73 1,445 +0.08(+0.62%)
Aug 21, 2014 12.65 12.65 12.65 12.65 2,023 -0.13(-1.03%)
Aug 20, 2014 12.78 12.78 12.78 12.78 3,285 -0.05(-0.39%)
Aug 19, 2014 12.83 12.83 12.83 12.83 1,314 -0.00(-0.03%)
Aug 18, 2014 12.83 12.83 12.83 12.83 265 +0.16(+1.23%)
Aug 15, 2014 12.83 12.83 12.68 12.68 4,250 +0.08(+0.64%)
Aug 14, 2014 12.60 12.60 12.60 12.60 1,576 -0.14(-1.14%)
Aug 13, 2014 12.74 12.75 12.74 12.74 5,256 +0.01(+0.09%)
Aug 12, 2014 12.73 12.73 12.73 12.73 357 +0.00(+0.00%)
Aug 11, 2014 12.73 12.73 12.73 12.73 1,642 +0.16(+1.24%)
Aug 08, 2014 12.54 12.54 12.53 12.57 12,615 +0.19(+1.57%)
Aug 07, 2014 12.40 12.40 12.35 12.38 9,724 -0.14(-1.15%)
Aug 06, 2014 12.53 12.53 12.52 12.53 3,687 -0.02(-0.12%)
Aug 05, 2014 12.54 12.54 12.54 12.54 2,365 +0.14(+1.12%)
Aug 01, 2014 12.35 12.40 12.40 12.40 3,942 -0.03(-0.20%)
Jul 31, 2014 12.44 12.44 12.40 12.43 4,809 +0.13(+1.08%)
Jul 30, 2014 12.32 12.32 12.29 12.29 4,084 -0.13(-1.04%)
Jul 29, 2014 12.56 12.56 12.41 12.42 8,783 +0.04(+0.36%)
Jul 28, 2014 12.32 12.38 12.32 12.38 4,426 +0.31(+2.59%)
Jul 25, 2014 12.07 12.07 12.06 12.06 4,021 +0.15(+1.25%)
Jul 24, 2014 11.92 11.94 11.91 11.92 3,732 +0.22(+1.89%)
Jul 23, 2014 11.69 11.70 11.69 11.70 3,153 -0.03(-0.29%)
Jul 22, 2014 11.71 11.73 11.70 11.73 19,712 +0.25(+2.19%)
Jul 21, 2014 11.48 11.48 11.48 11.48 788 -0.02(-0.20%)
Jul 18, 2014 11.52 11.52 11.50 11.50 3,153 -0.04(-0.33%)
Jul 16, 2014 11.54 11.54 11.54 11.54 4,205 +0.03(+0.27%)
Jul 15, 2014 11.53 11.54 11.49 11.51 34,956 +0.11(+0.93%)
Jul 11, 2014 11.40 11.40 11.40 11.40 2,628 +0.13(+1.18%)
Jul 10, 2014 11.27 11.27 11.27 11.27 3,942 -0.09(-0.80%)
Jul 09, 2014 11.37 11.38 11.36 11.36 4,799 -0.15(-1.32%)
Jul 03, 2014 11.51 11.51 11.51 11.51 2,628 +0.08(+0.67%)
Jul 02, 2014 11.44 11.44 11.44 11.44 3,942 +0.01(+0.07%)
Jul 01, 2014 11.43 11.43 11.43 11.43 2,715 +0.05(+0.40%)
Jun 30, 2014 11.38 11.38 11.38 11.38 262 +0.15(+1.32%)
Jun 26, 2014 11.24 11.24 11.24 11.24 1,314 +0.19(+1.76%)
Jun 20, 2014 11.04 11.04 11.04 11.04 262 -0.03(-0.24%)
Jun 19, 2014 11.07 11.07 11.07 11.07 2,365 -0.32(-2.84%)
Jun 16, 2014 11.38 11.39 11.39 11.39 28,911 +0.07(+0.60%)
Jun 13, 2014 11.33 11.33 11.32 11.32 1,314 +0.05(+0.47%)
Jun 10, 2014 11.28 11.27 11.27 11.27 2,365 +0.12(+1.09%)
Jun 05, 2014 11.15 11.15 11.15 11.15 0 +0.18(+1.63%)
Jun 04, 2014 10.97 10.98 10.95 10.97 14,455 -0.09(-0.79%)
Jun 03, 2014 11.05 11.06 11.04 11.06 39,162 -0.16(-1.46%)
Jun 02, 2014 11.20 11.22 11.20 11.22 6,570 +0.05(+0.48%)
May 30, 2014 11.19 11.19 11.17 11.17 10,776 +0.03(+0.24%)
May 29, 2014 11.16 11.17 11.14 11.14 11,301 -0.07(-0.61%)
May 28, 2014 11.24 11.24 11.21 11.21 34,956 +0.12(+1.06%)
May 27, 2014 11.10 11.10 11.09 11.09 3,679 -0.01(-0.10%)
May 23, 2014 11.12 11.10 11.10 11.10 19,449 +0.07(+0.66%)
May 22, 2014 11.03 11.03 11.02 11.03 34,956 +0.09(+0.80%)
May 19, 2014 10.94 10.94 10.94 10.94 0 -0.06(-0.59%)
May 15, 2014 11.01 11.01 11.01 11.01 0 -0.15(-1.36%)
May 14, 2014 11.19 11.19 11.15 11.16 10,513 -0.04(-0.34%)
May 13, 2014 11.23 11.23 11.20 11.20 559,307 +0.15(+1.34%)
Apr 30, 2014 11.05 11.05 11.05 11.05 262 -0.28(-2.48%)
Apr 22, 2014 11.33 11.33 11.33 11.33 1,051 -0.22(-1.94%)
Apr 16, 2014 11.55 11.55 11.55 11.55 0 -0.15(-1.27%)
Apr 14, 2014 11.70 11.70 11.70 11.70 0 +0.00(+0.00%)
Apr 11, 2014 11.70 11.70 11.70 11.70 557 -0.22(-1.88%)
Apr 10, 2014 11.93 11.93 11.93 11.93 394 +0.33(+2.82%)
Apr 09, 2014 11.60 11.60 11.60 11.60 262 +0.25(+2.25%)
Apr 02, 2014 11.34 11.35 11.35 11.35 1,051 +0.16(+1.39%)
Mar 28, 2014 11.19 11.19 11.19 11.19 262 +0.02(+0.14%)
Mar 27, 2014 11.17 11.17 11.17 11.17 341 -0.17(-1.54%)
Mar 25, 2014 11.35 11.35 11.35 11.35 0 +0.01(+0.07%)
Mar 24, 2014 11.34 11.34 11.34 11.34 78 +0.00(+0.00%)
Mar 21, 2014 11.34 11.34 11.34 11.34 7,009 +0.50(+4.60%)
Mar 20, 2014 10.84 10.84 10.84 10.84 262 -0.28(-2.50%)
Mar 19, 2014 11.12 11.12 11.12 11.12 525 -0.11(-0.98%)
Mar 18, 2014 11.23 11.23 11.23 11.23 262 +0.08(+0.72%)
Mar 14, 2014 11.15 11.15 11.15 11.15 1,314 -0.00(-0.03%)
Mar 13, 2014 11.16 11.16 11.16 11.16 1,592 +0.07(+0.65%)
Mar 12, 2014 11.08 11.08 11.08 11.08 2,370 +0.10(+0.94%)
Mar 10, 2014 10.99 10.98 10.98 10.98 1,839 -0.41(-3.61%)
Mar 07, 2014 11.45 11.45 11.39 11.39 4,205 -0.14(-1.18%)
Mar 06, 2014 11.52 11.53 11.52 11.53 1,866 +0.08(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.