Indicators

KS Bosera MSCI China A ETF (NY: KBA )

23.09 +0.43 (+1.90%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	16.51	16.55	16.47	16.49	138,350	+0.01(+0.03%)
Jun 27, 2019	16.50	16.51	16.45	16.49	359,133	+0.13(+0.78%)
Jun 26, 2019	16.44	16.44	16.36	16.36	224,411	+0.09(+0.52%)
Jun 25, 2019	16.39	16.39	16.25	16.27	167,293	-0.29(-1.74%)
Jun 24, 2019	16.47	16.58	16.47	16.56	466,534	+0.11(+0.65%)
Jun 21, 2019	16.46	16.51	16.42	16.46	318,187	-0.08(-0.48%)
Jun 20, 2019	16.58	16.69	16.45	16.54	641,649	+0.51(+3.16%)
Jun 19, 2019	16.01	16.07	15.93	16.03	270,453	+0.02(+0.10%)
Jun 18, 2019	15.63	16.06	15.63	16.01	284,003	+0.42(+2.66%)
Jun 17, 2019	15.55	15.65	15.55	15.60	124,911	+0.10(+0.62%)
Jun 14, 2019	15.55	15.55	15.45	15.50	168,010	-0.29(-1.86%)
Jun 13, 2019	15.84	15.84	15.73	15.79	112,009	+0.05(+0.30%)
Jun 12, 2019	15.82	15.82	15.69	15.75	178,177	-0.13(-0.81%)
Jun 11, 2019	15.93	15.97	15.85	15.87	435,216	+0.39(+2.55%)
Jun 10, 2019	15.40	15.49	15.38	15.48	868,272	+0.09(+0.59%)
Jun 07, 2019	15.29	15.49	15.29	15.39	842,680	+0.05(+0.35%)
Jun 06, 2019	15.25	15.35	15.20	15.34	837,452	-0.02(-0.14%)
Jun 05, 2019	15.46	15.47	15.35	15.36	270,245	-0.19(-1.20%)
Jun 04, 2019	15.45	15.54	15.40	15.54	289,655	-0.02(-0.10%)

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.