Skip to main content

KS Bosera MSCI China A ETF (NY: KBA )

23.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 22.95 23.04 22.87 23.04 79,094 -0.22(-0.95%)
May 30, 2023 23.46 23.46 23.23 23.26 74,660 -0.51(-2.15%)
May 26, 2023 23.59 23.79 23.59 23.77 73,312 +0.18(+0.76%)
May 25, 2023 23.81 23.81 23.57 23.59 40,263 -0.22(-0.92%)
May 24, 2023 23.94 23.94 23.74 23.81 43,107 -0.31(-1.29%)
May 23, 2023 24.26 24.27 24.12 24.12 55,738 -0.47(-1.93%)
May 22, 2023 24.64 24.69 24.57 24.59 83,298 +0.13(+0.55%)
May 19, 2023 24.43 24.50 24.40 24.46 47,727 +0.13(+0.53%)
May 18, 2023 24.35 24.37 24.27 24.33 88,447 -0.30(-1.20%)
May 17, 2023 24.60 24.66 24.58 24.62 46,926 -0.27(-1.10%)
May 16, 2023 24.88 25.00 24.85 24.90 130,326 -0.31(-1.23%)
May 15, 2023 25.04 25.21 25.04 25.21 39,913 +0.62(+2.53%)
May 12, 2023 24.78 24.78 24.56 24.59 43,164 -0.59(-2.35%)
May 11, 2023 25.06 25.19 25.06 25.18 73,103 -0.04(-0.16%)
May 10, 2023 25.21 25.25 25.10 25.22 70,481 -0.14(-0.55%)
May 09, 2023 25.17 25.37 25.17 25.36 67,138 -0.11(-0.43%)
May 08, 2023 25.44 25.54 25.43 25.47 51,936 +0.14(+0.55%)
May 05, 2023 25.25 25.34 25.19 25.33 63,312 +0.01(+0.04%)
May 04, 2023 25.26 25.35 25.25 25.32 146,627 +0.23(+0.92%)
May 03, 2023 25.08 25.21 25.07 25.09 78,543 +0.02(+0.10%)
May 02, 2023 25.05 25.11 24.99 25.07 207,633 -0.13(-0.54%)
May 01, 2023 25.25 25.37 25.18 25.20 118,610 -0.18(-0.69%)
Apr 28, 2023 25.31 25.40 25.31 25.38 129,688 +0.07(+0.26%)
Apr 27, 2023 25.12 25.32 25.04 25.31 261,954 +0.41(+1.65%)
Apr 26, 2023 25.00 25.11 24.88 24.90 1,024,890 +0.10(+0.40%)
Apr 25, 2023 24.89 24.89 24.74 24.80 439,459 -0.34(-1.35%)
Apr 24, 2023 25.13 25.14 25.08 25.14 519,928 -0.29(-1.14%)
Apr 21, 2023 25.50 25.50 25.32 25.43 1,016,020 -0.41(-1.59%)
Apr 20, 2023 25.86 25.91 25.77 25.84 363,580 -0.28(-1.07%)
Apr 19, 2023 26.15 26.15 26.04 26.12 505,968 -0.27(-1.02%)
Apr 18, 2023 26.48 26.48 26.34 26.39 160,302 +0.11(+0.42%)
Apr 17, 2023 26.28 26.31 26.20 26.28 157,600 +0.38(+1.47%)
Apr 14, 2023 25.93 25.98 25.79 25.90 162,174 -0.11(-0.42%)
Apr 13, 2023 25.96 26.04 25.90 26.01 57,006 +0.29(+1.13%)
Apr 12, 2023 25.91 25.91 25.69 25.72 264,880 -0.24(-0.92%)
Apr 11, 2023 25.97 25.99 25.91 25.96 48,199 -0.05(-0.19%)
Apr 10, 2023 25.99 26.02 25.95 26.01 168,158 +0.06(+0.23%)
Apr 06, 2023 25.86 26.00 25.85 25.95 240,477 +0.06(+0.23%)
Apr 05, 2023 26.04 26.07 25.87 25.89 63,113 -0.12(-0.46%)
Apr 04, 2023 25.90 26.05 25.86 26.01 46,532 -0.03(-0.12%)
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.