Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS Bosera MSCI China A ETF (NY: KBA )

22.57 -0.12 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 14.81 14.81 14.74 14.75 4,157 -0.13(-0.87%)
Nov 29, 2016 14.77 14.98 14.77 14.88 15,038 +0.20(+1.36%)
Nov 28, 2016 14.63 14.71 14.63 14.68 12,265 +0.04(+0.31%)
Nov 25, 2016 14.61 14.65 14.61 14.63 8,496 +0.17(+1.21%)
Nov 23, 2016 14.46 14.46 14.46 0 -0.11(-0.79%)
Nov 22, 2016 14.56 14.58 14.54 14.57 8,051 +0.08(+0.59%)
Nov 21, 2016 14.48 14.49 14.46 14.49 7,743 +0.10(+0.69%)
Nov 18, 2016 14.39 14.40 14.38 14.39 4,412 -0.12(-0.83%)
Nov 17, 2016 14.54 14.56 14.51 14.51 16,878 +0.05(+0.35%)
Nov 16, 2016 14.36 14.47 14.36 14.46 6,540 -0.04(-0.28%)
Nov 15, 2016 14.49 14.50 14.48 14.50 8,536 -0.03(-0.21%)
Nov 14, 2016 14.47 14.56 14.45 14.53 21,146 +0.02(+0.16%)
Nov 11, 2016 14.43 14.53 14.43 14.50 22,289 +0.14(+0.96%)
Nov 10, 2016 14.45 14.49 14.33 14.37 21,228 -0.04(-0.25%)
Nov 09, 2016 14.46 14.52 14.37 14.40 15,751 -0.19(-1.30%)
Nov 08, 2016 14.50 14.62 14.50 14.59 11,669 +0.06(+0.41%)
Nov 07, 2016 14.49 14.55 14.49 14.53 22,797 +0.04(+0.29%)
Nov 04, 2016 14.52 14.52 14.49 14.49 10,730 -0.03(-0.22%)
Nov 03, 2016 14.47 14.55 14.47 14.52 16,557 +0.10(+0.69%)
Nov 02, 2016 14.42 14.52 14.42 14.42 10,319 -0.07(-0.52%)
Nov 01, 2016 14.54 14.54 14.46 14.50 14,101 +0.05(+0.38%)
Oct 31, 2016 14.52 14.52 14.42 14.44 10,321 -0.03(-0.17%)
Oct 28, 2016 14.49 14.50 14.46 14.47 6,221 -0.04(-0.28%)
Oct 27, 2016 14.54 14.54 14.50 14.51 4,716 -0.07(-0.48%)
Oct 26, 2016 14.56 14.59 14.56 14.58 4,802 -0.05(-0.35%)
Oct 25, 2016 14.63 14.63 14.61 14.63 4,382 -0.05(-0.32%)
Oct 24, 2016 14.65 14.69 14.65 14.67 7,815 +0.16(+1.08%)
Oct 21, 2016 14.51 14.52 14.49 14.52 3,455 -0.01(-0.03%)
Oct 20, 2016 14.55 14.64 14.51 14.52 6,334 -0.06(-0.44%)
Oct 19, 2016 14.56 14.60 14.54 14.59 22,843 +0.00(+0.00%)
Oct 18, 2016 14.67 14.68 14.59 14.59 26,209 +0.21(+1.46%)
Oct 17, 2016 14.53 14.53 14.37 14.38 36,226 -0.20(-1.37%)
Oct 14, 2016 14.56 14.61 14.56 14.58 24,169 +0.06(+0.45%)
Oct 13, 2016 14.49 14.54 14.46 14.51 31,896 -0.04(-0.27%)
Oct 12, 2016 14.54 14.56 14.54 14.55 9,405 +0.00(+0.03%)
Oct 11, 2016 14.57 14.58 14.54 14.55 19,772 -0.02(-0.10%)
Oct 10, 2016 14.60 14.60 14.55 14.56 20,355 +0.04(+0.27%)
Oct 07, 2016 14.57 14.57 14.48 14.52 18,523 -0.01(-0.07%)
Oct 06, 2016 14.48 14.54 14.47 14.53 33,141 +0.05(+0.38%)
Oct 05, 2016 14.46 14.49 14.45 14.48 15,753 +0.02(+0.17%)
Oct 04, 2016 14.51 14.51 14.42 14.45 31,598 -0.02(-0.17%)
Oct 03, 2016 14.49 14.49 14.43 14.48 20,473 -0.04(-0.28%)
Sep 30, 2016 14.59 14.59 14.46 14.52 61,597 +0.15(+1.04%)
Sep 29, 2016 14.51 14.51 14.34 14.37 35,684 -0.05(-0.34%)
Sep 28, 2016 14.37 14.42 14.35 14.42 58,017 +0.09(+0.60%)
Sep 27, 2016 14.29 14.33 14.29 14.33 29,722 +0.09(+0.66%)
Sep 26, 2016 14.41 14.41 14.21 14.24 117,266 -0.30(-2.06%)
Sep 23, 2016 14.61 14.61 14.53 14.54 77,820 -0.15(-1.02%)
Sep 22, 2016 14.67 14.71 14.65 14.69 115,863 +0.06(+0.41%)
Sep 21, 2016 14.53 14.67 14.50 14.63 130,336 +0.13(+0.90%)
Sep 20, 2016 14.56 14.56 14.49 14.50 89,968 -0.06(-0.45%)
Sep 19, 2016 14.60 14.63 14.55 14.56 213,736 +0.04(+0.27%)
Sep 16, 2016 14.53 14.57 14.46 14.52 172,987 -0.00(-0.03%)
Sep 15, 2016 14.51 14.56 14.44 14.53 307,256 +0.17(+1.20%)
Sep 14, 2016 14.33 14.39 14.33 14.35 20,319 -0.00(-0.01%)
Sep 13, 2016 14.39 14.40 14.33 14.36 12,017 -0.14(-0.93%)
Sep 12, 2016 14.40 14.50 14.36 14.49 11,050 -0.05(-0.36%)
Sep 09, 2016 14.64 14.64 14.54 14.54 10,347 -0.26(-1.77%)
Sep 08, 2016 14.82 14.82 14.80 14.81 5,707 -0.03(-0.20%)
Sep 07, 2016 14.84 14.85 14.82 14.84 6,129 -0.02(-0.17%)
Sep 06, 2016 14.84 14.86 14.81 14.86 14,129 +0.14(+0.92%)
Sep 02, 2016 14.82 14.72 14.72 14.72 10,610 +0.07(+0.49%)
Sep 01, 2016 14.71 14.71 14.65 14.65 5,965 -0.12(-0.80%)
Aug 31, 2016 14.77 14.79 14.75 14.77 5,603 +0.06(+0.41%)
Aug 30, 2016 14.73 14.73 14.70 14.71 6,692 -0.02(-0.14%)
Aug 29, 2016 14.72 14.73 14.72 14.73 550 +0.02(+0.14%)
Aug 26, 2016 14.69 14.77 14.66 14.71 7,208 -0.02(-0.15%)
Aug 25, 2016 14.72 14.73 14.70 14.73 4,736 -0.10(-0.69%)
Aug 24, 2016 14.91 14.91 14.84 14.84 13,468 -0.07(-0.47%)
Aug 23, 2016 14.92 14.92 14.90 14.91 2,970 +0.01(+0.07%)
Aug 22, 2016 14.93 14.93 14.88 14.90 6,420 -0.12(-0.80%)
Aug 19, 2016 15.01 15.03 14.98 15.02 6,360 -0.04(-0.29%)
Aug 18, 2016 15.05 15.06 15.05 15.06 9,605 -0.02(-0.10%)
Aug 17, 2016 15.10 15.10 15.02 15.08 3,755 -0.13(-0.85%)
Aug 16, 2016 15.20 15.21 15.16 15.21 8,700 -0.06(-0.36%)
Aug 15, 2016 15.19 15.26 15.19 15.26 11,837 +0.51(+3.49%)
Aug 12, 2016 14.76 14.76 14.75 14.75 2,256 +0.21(+1.48%)
Aug 11, 2016 14.52 14.54 14.50 14.53 14,189 -0.03(-0.20%)
Aug 10, 2016 14.60 14.60 14.55 14.56 8,616 -0.07(-0.46%)
Aug 09, 2016 14.74 14.74 14.61 14.63 6,366 +0.14(+0.97%)
Aug 08, 2016 14.50 14.51 14.49 14.49 8,560 +0.08(+0.55%)
Aug 05, 2016 14.39 14.42 14.37 14.41 28,026 +0.03(+0.17%)
Aug 04, 2016 14.37 14.39 14.37 14.38 2,328 +0.02(+0.14%)
Aug 03, 2016 14.33 14.36 14.33 14.36 3,701 +0.07(+0.49%)
Aug 02, 2016 14.29 14.29 14.26 14.29 6,512 +0.08(+0.56%)
Aug 01, 2016 14.25 14.26 14.20 14.21 61,128 -0.17(-1.22%)
Jul 29, 2016 14.35 14.41 14.35 14.39 19,893 -0.09(-0.66%)
Jul 28, 2016 14.40 14.48 14.40 14.48 22,303 +0.07(+0.52%)
Jul 27, 2016 14.44 14.44 14.34 14.41 41,429 -0.24(-1.67%)
Jul 26, 2016 14.61 14.65 14.61 14.65 14,345 +0.17(+1.17%)
Jul 25, 2016 14.49 14.50 14.46 14.48 26,523 -0.01(-0.04%)
Jul 22, 2016 14.47 14.53 14.45 14.49 4,366 -0.04(-0.25%)
Jul 21, 2016 14.56 14.56 14.52 14.52 16,818 -0.00(-0.02%)
Jul 20, 2016 14.50 14.53 14.49 14.53 22,489 +0.05(+0.35%)
Jul 19, 2016 14.46 14.49 14.44 14.47 47,289 +0.00(+0.03%)
Jul 18, 2016 14.48 14.51 14.42 14.47 42,452 -0.12(-0.80%)
Jul 15, 2016 14.57 14.60 14.55 14.59 74,619 -0.07(-0.49%)
Jul 14, 2016 14.68 14.68 14.61 14.66 42,396 -0.02(-0.10%)
Jul 13, 2016 14.72 14.72 14.62 14.68 70,225 +0.01(+0.03%)
Jul 12, 2016 14.71 14.71 14.63 14.67 86,933 +0.31(+2.16%)
Jul 11, 2016 14.37 14.42 14.25 14.36 294,636 +0.00(+0.00%)
Jul 08, 2016 14.24 14.38 13.93 14.36 401,697 +0.43(+3.12%)
Jul 07, 2016 13.98 13.98 13.92 13.93 1,401 +0.07(+0.49%)
Jul 05, 2016 13.87 13.87 13.86 13.86 4,330 +0.15(+1.07%)
Jul 01, 2016 13.71 13.71 13.71 13.71 1,000 -0.05(-0.40%)
Jun 30, 2016 13.74 13.77 13.74 13.77 1,473 +0.07(+0.55%)
Jun 28, 2016 13.68 13.69 13.68 13.69 620 +0.23(+1.74%)
Jun 24, 2016 13.46 13.46 13.46 13.46 222 -0.28(-2.07%)
Jun 23, 2016 13.75 13.75 13.74 13.74 3,205 -0.03(-0.22%)
Jun 22, 2016 13.77 13.77 13.77 13.77 818 +0.11(+0.77%)
Jun 21, 2016 13.67 13.67 13.67 13.67 260 -0.06(-0.46%)
Jun 20, 2016 13.72 13.73 13.72 13.73 698 +0.09(+0.68%)
Jun 17, 2016 13.64 13.64 13.64 13.64 1,401 +0.14(+1.03%)
Jun 16, 2016 13.53 13.53 13.48 13.50 4,129 -0.14(-1.06%)
Jun 15, 2016 13.67 13.69 13.64 13.64 5,589 +0.26(+1.91%)
Jun 14, 2016 13.40 13.40 13.36 13.39 1,580 +0.04(+0.28%)
Jun 13, 2016 13.36 13.37 13.26 13.35 2,439 -0.35(-2.57%)
Jun 10, 2016 13.69 13.70 13.68 13.70 1,239 -0.23(-1.67%)
Jun 09, 2016 13.91 13.93 13.91 13.93 2,534 -0.12(-0.86%)
Jun 06, 2016 14.05 14.07 14.00 14.06 8 +0.01(+0.08%)
Jun 03, 2016 14.04 14.04 13.92 14.04 1,437 +0.12(+0.88%)
Jun 02, 2016 13.86 13.92 13.85 13.92 12,888 +0.07(+0.47%)
Jun 01, 2016 13.80 13.91 13.77 13.86 20,881 -0.12(-0.86%)
May 31, 2016 13.86 13.99 13.86 13.98 7,385 +0.57(+4.25%)
May 26, 2016 13.41 13.41 13.41 13.41 5,576 +0.03(+0.22%)
May 25, 2016 13.35 13.38 13.35 13.38 2,271 -0.13(-0.97%)
May 24, 2016 13.51 13.51 13.47 13.51 12,960 +0.00(+0.00%)
May 23, 2016 13.56 13.56 13.51 13.51 19,677 -0.03(-0.21%)
May 20, 2016 13.54 13.54 13.54 13.54 1,032 +0.14(+1.01%)
May 19, 2016 13.40 13.40 13.40 13.40 1,726 -0.01(-0.11%)
May 18, 2016 13.42 13.42 13.42 13.42 1,741 -0.11(-0.79%)
May 17, 2016 13.52 13.52 13.52 13.52 446 -0.15(-1.10%)
May 16, 2016 13.67 13.67 13.67 13.67 479 +0.21(+1.55%)
May 13, 2016 13.51 13.51 13.41 13.46 9,281 -0.07(-0.54%)
May 12, 2016 13.61 13.61 13.54 13.54 2,587 -0.01(-0.07%)
May 11, 2016 13.55 13.55 13.52 13.55 6,179 +0.01(+0.07%)
May 10, 2016 13.54 13.54 13.54 13.54 2,065 -0.29(-2.10%)
May 06, 2016 13.85 13.88 13.83 13.83 165 -0.44(-3.07%)
May 05, 2016 14.27 14.27 14.27 14.27 206 +0.05(+0.32%)
May 04, 2016 14.22 14.22 14.22 14.22 1,716 -0.03(-0.24%)
May 03, 2016 14.25 14.30 14.25 14.25 1,032 +0.21(+1.51%)
May 02, 2016 14.06 14.06 14.04 14.04 3,697 +0.05(+0.38%)
Apr 29, 2016 14.02 14.02 13.99 13.99 722 -0.22(-1.57%)
Apr 26, 2016 14.21 14.21 14.21 14.21 532 +0.18(+1.28%)
Apr 25, 2016 14.05 14.05 14.03 14.03 625 -0.10(-0.69%)
Apr 22, 2016 14.19 14.19 14.13 14.13 3,827 +0.07(+0.48%)
Apr 21, 2016 14.15 14.15 14.06 14.06 6,365 -0.22(-1.53%)
Apr 20, 2016 14.28 14.28 14.28 14.28 2,065 -0.41(-2.82%)
Apr 19, 2016 14.73 14.73 14.69 14.69 1,497 -0.03(-0.22%)
Apr 18, 2016 14.72 14.73 14.72 14.72 1,637 -0.08(-0.52%)
Apr 15, 2016 14.80 14.81 14.80 14.80 1,656 -0.05(-0.33%)
Apr 14, 2016 14.82 14.85 14.81 14.85 10,576 -0.07(-0.46%)
Apr 13, 2016 14.88 14.94 14.88 14.92 16,771 +0.22(+1.47%)
Apr 11, 2016 14.72 14.72 14.70 14.70 528 +0.18(+1.26%)
Apr 08, 2016 14.56 14.56 14.52 14.52 755 +0.07(+0.47%)
Apr 07, 2016 14.51 14.51 14.45 14.45 2,214 -0.31(-2.10%)
Apr 06, 2016 14.76 14.76 14.76 14.76 212 -0.02(-0.16%)
Apr 05, 2016 14.79 14.79 14.79 14.79 237 +0.14(+0.92%)
Apr 04, 2016 14.65 14.65 14.65 14.65 433 -0.04(-0.26%)
Apr 01, 2016 14.68 14.69 14.68 14.69 2,271 -0.11(-0.72%)
Mar 30, 2016 14.80 14.80 14.80 14.80 619 +0.50(+3.47%)
Mar 29, 2016 14.30 14.30 14.30 14.30 1,038 -0.03(-0.19%)
Mar 28, 2016 14.31 14.33 14.31 14.33 2,513 +0.02(+0.17%)
Mar 24, 2016 14.30 14.30 14.30 14.30 7,022 -0.37(-2.51%)
Mar 22, 2016 14.64 14.68 14.64 14.67 66 -0.19(-1.26%)
Mar 21, 2016 14.83 14.86 14.83 14.86 877 +0.23(+1.55%)
Mar 18, 2016 14.52 14.63 14.52 14.63 8,523 +0.35(+2.47%)
Mar 17, 2016 14.16 14.28 14.16 14.28 3,023 +0.26(+1.87%)
Mar 16, 2016 13.86 14.03 13.86 14.02 3,263 +0.11(+0.78%)
Mar 14, 2016 13.87 13.91 13.87 13.91 26 +0.23(+1.68%)
Mar 11, 2016 13.58 13.73 13.58 13.68 20,474 +0.17(+1.25%)
Mar 10, 2016 13.58 13.58 13.51 13.51 2,685 -0.33(-2.35%)
Mar 09, 2016 13.81 13.84 13.81 13.83 2,511 -0.15(-1.07%)
Mar 08, 2016 14.00 14.00 13.91 13.98 4,388 -0.10(-0.69%)
Mar 07, 2016 14.06 14.08 14.06 14.08 3,949 +0.00(+0.01%)
Mar 04, 2016 13.98 13.98 13.98 14.08 2,691 +0.23(+1.66%)
Mar 03, 2016 13.82 13.85 13.82 13.85 1,960 +0.09(+0.64%)
Mar 02, 2016 13.76 13.76 13.76 13.76 493 +0.27(+1.97%)
Mar 01, 2016 13.36 13.49 13.36 13.49 14,740 +0.40(+3.07%)
Feb 29, 2016 13.09 13.09 13.09 13.09 1,012 -0.30(-2.24%)
Feb 26, 2016 13.39 13.42 13.39 13.39 5,101 +0.20(+1.50%)
Feb 25, 2016 13.19 13.19 13.19 13.19 208 -0.77(-5.51%)
Feb 24, 2016 13.96 13.96 13.96 13.96 1,858 +0.06(+0.42%)
Feb 23, 2016 13.98 13.98 13.91 13.91 2,191 -0.27(-1.88%)
Feb 22, 2016 14.19 14.19 14.17 14.17 5,163 +0.37(+2.67%)
Feb 18, 2016 13.84 13.84 13.78 13.80 2 -0.11(-0.80%)
Feb 17, 2016 13.91 13.91 13.91 13.91 1,670 +0.18(+1.34%)
Feb 16, 2016 13.70 13.73 13.66 13.73 7,571 +0.89(+6.90%)
Feb 12, 2016 12.75 12.84 12.84 12.84 7,435 +0.12(+0.91%)
Feb 11, 2016 12.73 12.73 12.67 12.73 2,478 -0.21(-1.62%)
Feb 08, 2016 13.00 13.00 12.89 12.94 105 -0.16(-1.21%)
Feb 05, 2016 13.10 13.10 13.10 13.10 444 -0.28(-2.06%)
Feb 04, 2016 13.36 13.37 13.34 13.37 2,079 +0.13(+0.96%)
Feb 03, 2016 13.11 13.25 13.11 13.25 2,596 +0.33(+2.54%)
Feb 01, 2016 12.84 12.93 12.84 12.92 2 -0.36(-2.73%)
Jan 29, 2016 13.14 13.29 13.14 13.28 13,635 +0.38(+2.97%)
Jan 28, 2016 12.86 12.91 12.83 12.90 1,418 -0.19(-1.48%)
Jan 27, 2016 13.14 13.19 13.09 13.09 1,679 -0.18(-1.39%)
Jan 26, 2016 13.28 13.33 13.23 13.28 6,797 -0.59(-4.26%)
Jan 25, 2016 13.93 13.95 13.87 13.87 1,896 -0.19(-1.38%)
Jan 22, 2016 14.04 14.06 14.04 14.06 3,366 +0.10(+0.73%)
Jan 21, 2016 13.89 13.96 13.88 13.96 5,277 -0.19(-1.33%)
Jan 20, 2016 14.05 14.15 14.00 14.15 9,498 -0.14(-0.95%)
Jan 19, 2016 14.38 14.39 14.23 14.28 26,081 +0.57(+4.13%)
Jan 15, 2016 13.66 13.72 13.72 13.72 7,642 -0.64(-4.45%)
Jan 14, 2016 14.27 14.38 14.27 14.36 28,382 +0.54(+3.87%)
Jan 13, 2016 13.96 13.96 13.82 13.82 2,988 -0.66(-4.56%)
Jan 12, 2016 14.50 14.53 14.48 14.48 4,977 +0.15(+1.01%)
Jan 11, 2016 14.47 14.47 14.34 14.34 6,933 -0.30(-2.03%)
Jan 08, 2016 14.85 14.85 14.63 14.63 18,061 +0.04(+0.25%)
Jan 07, 2016 14.47 14.92 14.47 14.60 23,374 -1.06(-6.79%)
Jan 06, 2016 15.74 15.78 15.62 15.66 38,788 -0.00(-0.02%)
Jan 05, 2016 15.64 15.67 15.60 15.66 20,457 +0.31(+1.99%)
Jan 04, 2016 15.46 15.46 15.26 15.36 15,996 -1.52(-8.99%)
Dec 31, 2015 16.91 16.87 16.87 16.87 17,142 -0.17(-1.01%)
Dec 30, 2015 17.08 17.09 17.05 17.05 2,168 -0.15(-0.90%)
Dec 29, 2015 17.18 17.21 17.18 17.20 3,831 +0.17(+0.98%)
Dec 28, 2015 17.03 17.06 16.97 17.04 11,196 -0.59(-3.37%)
Dec 24, 2015 17.63 17.63 17.63 17.63 262 -0.27(-1.49%)
Dec 23, 2015 17.82 17.90 17.82 17.90 1,366 -0.14(-0.78%)
Dec 22, 2015 17.90 18.04 17.90 18.04 3,335 +0.27(+1.50%)
Dec 21, 2015 17.77 17.77 17.77 17.77 898 +0.46(+2.65%)
Dec 18, 2015 17.35 17.35 17.31 17.31 867 +0.00(+0.01%)
Dec 17, 2015 17.44 17.44 17.31 17.31 3,159 +0.10(+0.55%)
Dec 16, 2015 17.13 17.22 17.11 17.22 23,384 +0.05(+0.27%)
Dec 15, 2015 17.20 17.20 17.17 17.17 2,662 +0.04(+0.24%)
Dec 14, 2015 17.09 17.13 17.09 17.13 1,640 +0.62(+3.78%)
Dec 11, 2015 16.57 16.63 16.49 16.50 8,297 -0.32(-1.92%)
Dec 10, 2015 16.82 16.84 16.81 16.83 2,502 -0.07(-0.41%)
Dec 09, 2015 16.87 16.91 16.87 16.90 3,153 +0.05(+0.29%)
Dec 08, 2015 16.77 16.86 16.77 16.85 3,782 -0.27(-1.56%)
Dec 07, 2015 17.17 17.17 17.10 17.11 5,603 -0.19(-1.12%)
Dec 04, 2015 17.23 17.31 17.23 17.31 1,579 -0.10(-0.57%)
Dec 03, 2015 17.49 17.49 17.41 17.41 1,340 +0.07(+0.42%)
Dec 02, 2015 17.40 17.40 17.33 17.33 5,834 +0.39(+2.29%)
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.