Skip to main content

KS Bosera MSCI China A ETF (NY: KBA )

21.39 +0.12 (+0.56%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 24.34 24.40 24.30 24.37 80,803 -0.06(-0.26%)
Jul 28, 2023 24.32 24.49 24.30 24.43 48,803 +1.00(+4.28%)
Jul 27, 2023 23.61 23.61 23.41 23.43 41,853 -0.37(-1.56%)
Jul 26, 2023 23.66 23.82 23.66 23.80 31,679 +0.09(+0.37%)
Jul 25, 2023 23.82 23.92 23.69 23.71 150,127 +0.55(+2.38%)
Jul 24, 2023 22.90 23.25 22.90 23.16 97,926 +0.26(+1.13%)
Jul 21, 2023 23.04 23.04 22.89 22.90 46,959 -0.10(-0.42%)
Jul 20, 2023 23.06 23.08 22.96 23.00 58,916 +0.03(+0.13%)
Jul 19, 2023 22.98 23.07 22.95 22.97 59,113 -0.07(-0.30%)
Jul 18, 2023 23.11 23.17 22.99 23.04 51,710 -0.24(-1.05%)
Jul 17, 2023 23.16 23.28 23.08 23.28 75,194 -0.09(-0.38%)
Jul 14, 2023 23.44 23.47 23.37 23.37 48,747 -0.30(-1.28%)
Jul 13, 2023 23.45 23.67 23.43 23.67 31,658 +0.41(+1.76%)
Jul 12, 2023 23.15 23.26 23.15 23.26 64,994 +0.35(+1.53%)
Jul 11, 2023 22.93 22.95 22.82 22.91 29,915 +0.07(+0.30%)
Jul 10, 2023 22.75 22.85 22.69 22.84 71,312 +0.23(+1.04%)
Jul 07, 2023 22.52 22.67 22.52 22.61 54,164 +0.22(+1.00%)
Jul 06, 2023 22.48 22.48 22.33 22.38 70,315 -0.27(-1.21%)
Jul 05, 2023 22.74 22.74 22.64 22.66 45,842 -0.18(-0.77%)
Jul 03, 2023 22.84 22.92 22.81 22.83 96,074 +0.23(+1.04%)
Jun 30, 2023 22.59 22.64 22.53 22.60 79,084 +0.26(+1.18%)
Jun 29, 2023 22.37 22.40 22.33 22.34 53,696 -0.28(-1.25%)
Jun 28, 2023 22.56 22.65 22.52 22.62 14,860 -0.11(-0.47%)
Jun 27, 2023 22.76 22.82 22.70 22.73 67,559 +0.30(+1.35%)
Jun 26, 2023 22.49 22.51 22.41 22.42 42,080 -0.12(-0.52%)
Jun 23, 2023 22.54 22.54 22.47 22.54 19,859 -0.27(-1.20%)
Jun 22, 2023 22.69 22.82 22.69 22.81 117,339 -0.13(-0.55%)
Jun 21, 2023 22.83 22.94 22.81 22.94 117,761 -0.17(-0.72%)
Jun 20, 2023 23.18 23.18 23.04 23.11 57,619 -0.52(-2.19%)
Jun 16, 2023 23.65 23.71 23.58 23.62 26,861 +0.04(+0.17%)
Jun 15, 2023 23.44 23.61 23.44 23.59 51,099 +0.59(+2.55%)
Jun 14, 2023 22.89 23.10 22.89 23.00 75,901 +0.16(+0.68%)
Jun 13, 2023 22.87 22.93 22.83 22.84 35,351 +0.12(+0.52%)
Jun 12, 2023 22.80 22.80 22.72 22.73 78,141 +0.05(+0.22%)
Jun 09, 2023 22.72 22.79 22.67 22.68 75,598 -0.03(-0.13%)
Jun 08, 2023 22.60 22.74 22.60 22.71 130,549 +0.34(+1.53%)
Jun 07, 2023 22.48 22.60 22.33 22.37 123,055 -0.39(-1.72%)
Jun 06, 2023 22.62 22.76 22.58 22.76 41,112 -0.03(-0.13%)
Jun 05, 2023 22.78 22.84 22.72 22.78 43,034 -0.23(-1.02%)
Jun 02, 2023 23.14 23.19 23.02 23.02 375,910 +0.29(+1.29%)
Jun 01, 2023 22.51 22.74 22.51 22.73 77,391 +0.23(+1.04%)
May 31, 2023 22.40 22.49 22.33 22.49 81,020 -0.21(-0.95%)
May 30, 2023 22.90 22.90 22.67 22.71 76,478 -0.50(-2.15%)
May 26, 2023 23.03 23.22 23.03 23.20 75,097 +0.18(+0.76%)
May 25, 2023 23.24 23.24 23.01 23.03 41,243 -0.21(-0.92%)
May 24, 2023 23.37 23.37 23.18 23.24 44,157 -0.30(-1.29%)
May 23, 2023 23.68 23.69 23.55 23.55 57,095 -0.46(-1.93%)
May 22, 2023 24.05 24.10 23.98 24.01 85,327 +0.13(+0.55%)
May 19, 2023 23.85 23.92 23.82 23.88 48,889 +0.13(+0.53%)
May 18, 2023 23.77 23.79 23.69 23.75 90,601 -0.29(-1.20%)
May 17, 2023 24.01 24.07 24.00 24.04 48,069 -0.27(-1.10%)
May 16, 2023 24.29 24.40 24.26 24.31 133,500 -0.30(-1.23%)
May 15, 2023 24.44 24.61 24.44 24.61 40,885 +0.61(+2.53%)
May 12, 2023 24.19 24.19 23.98 24.00 44,215 -0.58(-2.35%)
May 11, 2023 24.46 24.59 24.46 24.58 74,883 -0.04(-0.16%)
May 10, 2023 24.61 24.65 24.50 24.62 72,198 -0.14(-0.55%)
May 09, 2023 24.57 24.76 24.57 24.76 68,773 -0.11(-0.43%)
May 08, 2023 24.84 24.93 24.83 24.86 53,201 +0.14(+0.55%)
May 05, 2023 24.65 24.74 24.59 24.73 64,854 +0.01(+0.04%)
May 04, 2023 24.66 24.75 24.65 24.72 150,199 +0.22(+0.92%)
May 03, 2023 24.48 24.61 24.47 24.49 80,456 +0.02(+0.10%)
May 02, 2023 24.45 24.52 24.40 24.47 212,691 -0.13(-0.54%)
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.