Skip to main content

KS Bosera MSCI China A ETF (NY: KBA )

24.05 +0.01 (+0.04%)
Streaming Delayed Price Updated: 12:41 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 24.04 24.09 23.92 24.04 213,673 +0.00(+0.00%)
Nov 29, 2024 23.91 24.07 23.91 24.04 65,056 -0.02(-0.08%)
Nov 27, 2024 24.01 24.09 24.00 24.06 293,835 +0.58(+2.47%)
Nov 26, 2024 23.54 23.60 23.46 23.48 121,979 -0.04(-0.17%)
Nov 25, 2024 23.48 23.55 23.43 23.52 223,377 -0.19(-0.80%)
Nov 22, 2024 23.68 23.76 23.61 23.71 921,636 -0.77(-3.15%)
Nov 21, 2024 24.48 24.49 24.37 24.48 82,961 +0.10(+0.41%)
Nov 20, 2024 24.43 24.43 24.35 24.38 219,790 -0.04(-0.16%)
Nov 19, 2024 24.37 24.43 24.34 24.42 67,140 -0.08(-0.33%)
Nov 18, 2024 24.33 24.50 24.33 24.50 152,387 +0.18(+0.74%)
Nov 15, 2024 24.38 24.41 24.24 24.32 197,799 -0.22(-0.90%)
Nov 14, 2024 24.69 24.73 24.51 24.54 253,619 -0.40(-1.60%)
Nov 13, 2024 25.17 25.17 24.94 24.94 207,072 +0.27(+1.09%)
Nov 12, 2024 24.81 24.86 24.62 24.67 246,382 -0.54(-2.14%)
Nov 11, 2024 25.27 25.40 25.13 25.21 496,385 +0.17(+0.68%)
Nov 08, 2024 25.17 25.29 24.89 25.04 440,751 -1.37(-5.19%)
Nov 07, 2024 26.19 26.51 26.15 26.41 269,783 +1.38(+5.51%)
Nov 06, 2024 24.96 25.19 24.75 25.03 164,382 -0.75(-2.91%)
Nov 05, 2024 25.78 25.84 25.70 25.78 172,300 +0.64(+2.55%)
Nov 04, 2024 25.29 25.41 25.14 25.14 331,770 +0.30(+1.21%)
Nov 01, 2024 25.01 25.06 24.82 24.84 172,499 +0.04(+0.16%)
Oct 31, 2024 24.84 24.85 24.64 24.80 230,787 -0.20(-0.80%)
Oct 30, 2024 24.79 25.08 24.68 25.00 468,643 -0.08(-0.32%)
Oct 29, 2024 25.28 25.28 25.08 25.08 171,083 -0.24(-0.95%)
Oct 28, 2024 25.25 25.39 25.19 25.32 73,465 +0.10(+0.40%)
Oct 25, 2024 25.39 25.39 25.20 25.22 52,336 +0.05(+0.20%)
Oct 24, 2024 25.23 25.26 25.00 25.17 151,502 -0.18(-0.71%)
Oct 23, 2024 25.55 25.55 25.31 25.35 77,530 -0.28(-1.09%)
Oct 22, 2024 25.58 25.73 25.52 25.63 140,813 +0.30(+1.18%)
Oct 21, 2024 25.41 25.50 25.21 25.33 240,402 -0.20(-0.78%)
Oct 18, 2024 25.64 25.67 25.40 25.53 231,483 +1.31(+5.41%)
Oct 17, 2024 24.34 24.34 24.06 24.22 229,651 -0.65(-2.61%)
Oct 16, 2024 24.87 25.04 24.78 24.87 237,957 +0.12(+0.48%)
Oct 15, 2024 25.25 25.29 24.66 24.75 496,347 -1.02(-3.96%)
Oct 14, 2024 25.81 26.35 25.57 25.77 330,841 -0.26(-1.00%)
Oct 11, 2024 25.58 26.28 25.51 26.03 556,935 -0.28(-1.06%)
Oct 10, 2024 26.30 26.42 25.90 26.31 191,460 +0.53(+2.06%)
Oct 09, 2024 25.38 25.98 25.22 25.78 221,064 -1.77(-6.42%)
Oct 08, 2024 27.58 27.80 27.00 27.55 357,354 -3.38(-10.93%)
Oct 07, 2024 30.47 31.19 29.67 30.93 423,371 +1.44(+4.88%)
Oct 04, 2024 28.91 29.50 28.78 29.49 248,991 +1.27(+4.50%)
Oct 03, 2024 27.84 28.39 27.68 28.22 204,721 -0.26(-0.91%)
Oct 02, 2024 28.09 28.49 27.88 28.48 251,477 +1.92(+7.23%)
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.