Skip to main content

KS Bosera MSCI China A ETF (NY: KBA )

21.39 +0.12 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 15.30 15.37 15.27 15.32 852,779 +0.27(+1.77%)
Jun 28, 2018 14.99 15.08 14.94 15.06 2,118,167 +0.03(+0.17%)
Jun 27, 2018 15.21 15.26 15.02 15.03 2,831,542 -0.46(-2.98%)
Jun 26, 2018 15.54 15.57 15.48 15.49 4,646,512 -0.24(-1.50%)
Jun 25, 2018 15.78 15.83 15.66 15.73 1,543,956 -0.37(-2.30%)
Jun 22, 2018 16.11 16.15 16.05 16.10 762,633 +0.16(+1.00%)
Jun 21, 2018 16.07 16.07 15.92 15.94 939,938 -0.27(-1.65%)
Jun 20, 2018 16.24 16.24 16.17 16.21 808,272 +0.09(+0.57%)
Jun 19, 2018 16.69 16.06 16.11 1,751,874 -0.57(-3.44%)
Jun 18, 2018 16.82 16.89 16.63 16.69 606,457 -0.25(-1.45%)
Jun 15, 2018 17.13 16.89 16.94 505,999 -0.19(-1.14%)
Jun 14, 2018 17.19 17.22 17.10 17.13 250,340 +0.02(+0.12%)
Jun 13, 2018 17.23 17.23 17.09 17.11 354,048 -0.15(-0.86%)
Jun 12, 2018 17.29 17.31 17.23 17.26 223,443 +0.13(+0.75%)
Jun 11, 2018 17.12 17.14 17.07 17.13 637,389 +0.01(+0.06%)
Jun 08, 2018 17.12 17.14 17.03 17.12 571,400 -0.16(-0.95%)
Jun 07, 2018 17.44 17.45 17.27 17.28 601,167 -0.17(-1.00%)
Jun 06, 2018 17.47 17.46 543,040 +0.09(+0.53%)
Jun 05, 2018 17.36 17.38 17.32 17.37 611,052 +0.13(+0.74%)
Jun 04, 2018 17.17 17.25 17.17 17.24 470,521 +0.12(+0.72%)
Jun 01, 2018 17.10 17.13 17.07 17.11 1,169,282 -0.10(-0.57%)
May 31, 2018 17.18 17.22 17.13 17.21 2,617,095 +0.25(+1.48%)
May 30, 2018 16.83 16.99 16.83 16.96 2,555,274 -0.08(-0.45%)
May 29, 2018 17.13 17.16 16.97 17.04 2,066,143 -0.27(-1.54%)
May 25, 2018 17.30 17.30 17.30 0 -0.05(-0.30%)
May 24, 2018 17.36 17.37 17.26 17.36 921,660 -0.10(-0.56%)
May 23, 2018 17.35 17.48 17.31 17.45 1,604,466 -0.30(-1.68%)
May 22, 2018 17.79 17.82 17.73 17.75 2,002,064 -0.11(-0.60%)
May 21, 2018 17.80 17.89 17.77 17.86 3,978,839 +0.25(+1.40%)
May 18, 2018 17.60 17.63 17.57 17.61 551,565 +0.09(+0.53%)
May 17, 2018 17.54 17.56 17.50 17.52 394,232 -0.24(-1.33%)
May 16, 2018 17.65 17.76 17.65 17.76 535,084 +0.11(+0.61%)
May 15, 2018 17.72 17.72 17.61 17.65 630,754 -0.24(-1.35%)
May 14, 2018 17.78 17.93 17.78 17.89 644,580 +0.20(+1.13%)
May 11, 2018 17.68 17.72 17.65 17.69 241,175 -0.10(-0.58%)
May 10, 2018 17.70 17.81 17.66 17.79 737,539 +0.23(+1.29%)
May 09, 2018 17.54 17.58 17.51 17.57 265,819 +0.06(+0.35%)
May 08, 2018 17.52 17.58 17.46 17.50 540,252 +0.17(+0.98%)
May 07, 2018 17.37 17.38 17.30 17.34 567,871 +0.18(+1.08%)
May 04, 2018 17.06 17.19 17.00 17.15 300,693 +0.01(+0.06%)
May 03, 2018 17.11 17.17 17.00 17.14 311,529 +0.18(+1.09%)
May 02, 2018 17.09 17.09 16.96 16.96 441,222 -0.16(-0.93%)
May 01, 2018 17.11 17.11 17.02 17.11 113,080 -0.01(-0.06%)
Apr 30, 2018 17.18 17.24 17.12 17.13 124,388 +0.04(+0.24%)
Apr 27, 2018 17.10 17.10 17.02 17.08 180,519 -0.07(-0.39%)
Apr 26, 2018 17.13 17.19 17.09 17.15 156,332 -0.20(-1.12%)
Apr 25, 2018 17.37 17.37 17.24 17.35 128,574 -0.11(-0.62%)
Apr 24, 2018 17.50 17.57 17.35 17.45 262,349 +0.37(+2.19%)
Apr 23, 2018 17.12 17.19 17.03 17.08 390,637 +0.11(+0.67%)
Apr 20, 2018 17.12 17.14 16.94 16.97 224,914 -0.34(-1.99%)
Apr 19, 2018 17.32 17.37 17.27 17.31 131,518 +0.03(+0.18%)
Apr 18, 2018 17.24 17.31 17.19 17.28 196,091 -0.05(-0.27%)
Apr 17, 2018 17.33 17.42 17.29 17.33 178,448 -0.08(-0.47%)
Apr 16, 2018 17.37 17.46 17.32 17.41 278,772 -0.24(-1.34%)
Apr 13, 2018 17.77 17.81 17.58 17.64 176,186 -0.30(-1.69%)
Apr 12, 2018 17.96 18.01 17.91 17.95 315,561 -0.10(-0.57%)
Apr 11, 2018 18.01 18.13 17.98 18.05 123,991 +0.07(+0.37%)
Apr 10, 2018 17.95 18.04 17.87 17.98 325,959 +0.56(+3.21%)
Apr 09, 2018 17.53 17.64 17.42 17.42 481,997 -0.02(-0.09%)
Apr 06, 2018 17.60 17.63 17.38 17.44 196,611 -0.40(-2.24%)
Apr 05, 2018 17.81 17.88 17.76 17.84 140,727 +0.07(+0.41%)
Apr 04, 2018 17.43 17.78 17.40 17.77 350,819 +0.06(+0.31%)
Apr 03, 2018 17.57 17.71 17.57 17.71 55,166 +0.24(+1.35%)
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.