Indicators

KS Bosera MSCI China A ETF (NY: KBA )

22.05 -0.37 (-1.65%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.22	16.28	16.22	16.27	91,040	+0.12(+0.76%)
Jul 28, 2017	16.03	16.15	16.03	16.15	117,245	+0.13(+0.79%)
Jul 27, 2017	16.07	16.07	16.01	16.02	108,483	-0.03(-0.19%)
Jul 26, 2017	16.05	16.06	16.01	16.05	121,647	-0.04(-0.22%)
Jul 25, 2017	16.13	16.13	16.08	16.09	130,190	-0.09(-0.56%)
Jul 24, 2017	16.16	16.20	16.15	16.18	115,806	+0.10(+0.65%)
Jul 21, 2017	16.11	16.11	16.04	16.08	102,363	-0.03(-0.17%)
Jul 20, 2017	16.09	16.11	16.08	16.10	92,501	+0.06(+0.38%)
Jul 19, 2017	15.99	16.04	15.99	16.04	102,121	+0.32(+2.00%)
Jul 18, 2017	15.73	15.73	15.69	15.73	73,311	+0.08(+0.52%)
Jul 17, 2017	15.70	15.70	15.64	15.65	252,719	-0.28(-1.77%)
Jul 14, 2017	15.91	15.93	15.89	15.93	120,900	+0.13(+0.85%)
Jul 13, 2017	15.75	15.79	15.74	15.79	130,584	+0.10(+0.61%)
Jul 12, 2017	15.70	15.71	15.66	15.70	86,044	+0.06(+0.36%)
Jul 11, 2017	15.66	15.67	15.63	15.64	207,823	+0.01(+0.06%)
Jul 10, 2017	15.58	15.63	15.58	15.63	114,902	+0.05(+0.33%)
Jul 07, 2017	15.56	15.61	15.56	15.58	106,835	+0.07(+0.43%)
Jul 06, 2017	15.56	15.59	15.50	15.51	145,812	-0.06(-0.36%)
Jul 05, 2017	15.57	15.60	15.52	15.57	209,350	+0.05(+0.29%)

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.