Indicators

KS Bosera MSCI China A ETF (NY: KBA )

22.57 -0.12 (-0.53%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.77	20.87	20.70	20.86	583,735	-0.28(-1.32%)
Jul 28, 2022	21.17	21.19	21.03	21.13	289,861	-0.15(-0.70%)
Jul 27, 2022	21.16	21.32	21.10	21.28	272,943	+0.12(+0.56%)
Jul 26, 2022	21.29	21.34	21.16	21.16	139,871	-0.05(-0.25%)
Jul 25, 2022	21.26	21.28	21.18	21.22	229,289	+0.08(+0.39%)
Jul 22, 2022	21.22	21.31	21.10	21.13	500,450	-0.03(-0.14%)
Jul 21, 2022	21.09	21.20	21.09	21.16	1,400,771	-0.18(-0.83%)
Jul 20, 2022	21.48	21.48	21.32	21.34	765,587	-0.23(-1.07%)
Jul 19, 2022	21.63	21.63	21.56	21.57	568,146	-0.05(-0.22%)
Jul 18, 2022	21.79	21.82	21.59	21.62	438,754	+0.23(+1.05%)
Jul 15, 2022	21.38	21.40	21.21	21.40	570,564	-0.34(-1.56%)
Jul 14, 2022	21.70	21.76	21.53	21.73	1,739,452	-0.09(-0.44%)
Jul 13, 2022	21.66	21.89	21.63	21.83	692,987	+0.17(+0.77%)
Jul 12, 2022	21.67	21.79	21.63	21.66	1,389,138	-0.29(-1.30%)
Jul 11, 2022	22.05	22.05	21.82	21.95	2,297,374	-0.66(-2.92%)
Jul 08, 2022	22.51	22.63	22.41	22.61	281,057	-0.07(-0.29%)
Jul 07, 2022	22.53	22.75	22.53	22.67	698,436	+0.33(+1.49%)
Jul 06, 2022	22.42	22.42	22.26	22.34	774,970	-0.40(-1.78%)
Jul 05, 2022	22.55	22.74	22.42	22.74	1,961,733	-0.17(-0.73%)

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.