Skip to main content

KS Bosera MSCI China A ETF (NY: KBA )

21.08 +0.29 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 34.44 34.58 34.44 34.45 69,770 +0.18(+0.53%)
Jun 29, 2021 34.19 34.30 34.19 34.27 32,992 -0.29(-0.83%)
Jun 28, 2021 34.52 34.58 34.51 34.56 62,741 +0.20(+0.59%)
Jun 25, 2021 34.39 34.49 34.34 34.36 133,776 +0.45(+1.32%)
Jun 24, 2021 33.89 33.93 33.85 33.91 28,898 +0.28(+0.83%)
Jun 23, 2021 33.65 33.71 33.62 33.63 140,440 +0.16(+0.47%)
Jun 22, 2021 33.41 33.52 33.41 33.47 29,277 +0.04(+0.11%)
Jun 21, 2021 33.34 33.52 33.27 33.44 358,701 +0.16(+0.49%)
Jun 18, 2021 33.34 33.34 33.17 33.27 104,948 -0.13(-0.38%)
Jun 17, 2021 33.37 33.48 33.29 33.40 141,462 +0.34(+1.02%)
Jun 16, 2021 33.44 33.49 33.00 33.06 56,040 -0.88(-2.59%)
Jun 15, 2021 34.10 34.10 33.90 33.94 60,765 -0.40(-1.15%)
Jun 14, 2021 34.34 34.39 34.30 34.34 40,850 -0.06(-0.19%)
Jun 11, 2021 34.53 34.53 34.30 34.40 64,180 -0.42(-1.22%)
Jun 10, 2021 34.80 34.94 34.80 34.83 367,589 +0.39(+1.13%)
Jun 09, 2021 34.56 34.56 34.33 34.44 68,096 +0.00(+0.00%)
Jun 08, 2021 34.57 34.57 34.37 34.44 37,417 -0.50(-1.42%)
Jun 07, 2021 34.79 34.93 34.78 34.93 90,565 -0.01(-0.02%)
Jun 04, 2021 34.92 35.00 34.85 34.94 87,267 +0.35(+1.02%)
Jun 03, 2021 34.57 34.62 34.36 34.59 46,879 -0.40(-1.13%)
Jun 02, 2021 34.96 35.03 34.85 34.98 98,899 -0.23(-0.65%)
Jun 01, 2021 35.22 35.30 35.10 35.22 301,770 +0.09(+0.27%)
May 28, 2021 34.96 35.18 34.96 35.12 61,008 +0.10(+0.29%)
May 27, 2021 34.98 35.06 34.96 35.02 124,876 +0.11(+0.31%)
May 26, 2021 34.73 34.95 34.72 34.91 162,165 +0.10(+0.29%)
May 25, 2021 34.67 34.93 34.67 34.81 96,719 +1.14(+3.38%)
May 24, 2021 33.44 33.72 33.44 33.67 94,146 +0.54(+1.63%)
May 21, 2021 33.38 33.41 33.13 33.13 78,162 -0.60(-1.79%)
May 20, 2021 33.71 33.79 33.67 33.74 109,361 +0.24(+0.73%)
May 19, 2021 33.43 33.55 33.31 33.49 101,391 -0.06(-0.19%)
May 18, 2021 33.60 33.67 33.54 33.56 108,661 -0.01(-0.03%)
May 17, 2021 33.38 33.58 33.37 33.57 71,738 +0.46(+1.39%)
May 14, 2021 32.92 33.18 32.92 33.10 226,627 +0.78(+2.41%)
May 13, 2021 32.27 32.38 32.18 32.33 237,868 +0.06(+0.20%)
May 12, 2021 32.55 32.55 32.23 32.26 106,058 -0.13(-0.40%)
May 11, 2021 32.15 32.49 32.08 32.39 121,707 +0.24(+0.76%)
May 10, 2021 32.46 32.46 32.15 32.15 151,156 -0.35(-1.06%)
May 07, 2021 32.37 32.59 32.31 32.49 108,046 -0.10(-0.31%)
May 06, 2021 32.58 32.65 32.53 32.59 183,451 -0.06(-0.18%)
May 05, 2021 32.64 32.78 32.63 32.65 137,972 +0.17(+0.53%)
May 04, 2021 32.62 32.62 32.38 32.48 124,966 -0.30(-0.90%)
May 03, 2021 32.77 32.92 32.68 32.77 154,701 -0.14(-0.42%)
Apr 30, 2021 32.90 33.00 32.84 32.91 132,196 -0.27(-0.82%)
Apr 29, 2021 33.16 33.21 33.01 33.18 114,319 +0.22(+0.68%)
Apr 28, 2021 32.95 33.03 32.88 32.96 184,128 +0.39(+1.19%)
Apr 27, 2021 32.64 32.67 32.57 32.57 161,200 -0.05(-0.15%)
Apr 26, 2021 32.47 32.62 32.47 32.62 163,782 -0.42(-1.29%)
Apr 23, 2021 32.85 33.10 32.85 33.05 114,977 +0.54(+1.66%)
Apr 22, 2021 32.61 32.61 32.40 32.51 56,213 -0.15(-0.46%)
Apr 21, 2021 32.49 32.66 32.44 32.66 200,664 +0.60(+1.86%)
Apr 20, 2021 32.27 32.29 32.06 32.06 443,345 -0.09(-0.29%)
Apr 19, 2021 32.14 32.22 32.10 32.15 155,010 +0.59(+1.87%)
Apr 16, 2021 31.57 31.66 31.53 31.56 171,077 +0.05(+0.16%)
Apr 15, 2021 31.56 31.64 31.47 31.51 73,234 +0.04(+0.11%)
Apr 14, 2021 31.61 31.62 31.44 31.48 479,660 +0.21(+0.69%)
Apr 13, 2021 31.23 31.30 31.18 31.26 392,577 +0.01(+0.03%)
Apr 12, 2021 31.27 31.30 31.16 31.25 129,647 -0.56(-1.77%)
Apr 09, 2021 31.69 31.84 31.69 31.82 132,890 -0.30(-0.94%)
Apr 08, 2021 32.19 32.28 32.09 32.12 162,937 -0.03(-0.09%)
Apr 07, 2021 32.21 32.21 32.00 32.15 275,038 -0.37(-1.13%)
Apr 06, 2021 32.41 32.66 32.39 32.51 176,773 -0.04(-0.11%)
Apr 05, 2021 32.44 32.64 32.44 32.55 143,915 +0.31(+0.96%)
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.