KS Bosera MSCI China A ETF (NY: KBA )

20.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 22.59 22.64 22.41 22.46 761,524 +0.75(+3.47%)
Mar 28, 2019 21.64 21.78 21.60 21.71 2,546,256 +0.06(+0.26%)
Mar 27, 2019 21.67 21.71 21.54 21.65 178,751 -0.05(-0.23%)
Mar 26, 2019 21.67 21.72 21.61 21.70 339,977 -0.13(-0.58%)
Mar 25, 2019 21.84 21.91 21.75 21.83 325,527 -0.21(-0.96%)
Mar 22, 2019 22.30 22.30 21.96 22.04 518,330 -0.44(-1.97%)
Mar 21, 2019 22.36 22.48 22.31 22.48 224,204 +0.07(+0.31%)
Mar 20, 2019 22.31 22.49 22.20 22.41 370,972 +0.04(+0.19%)
Mar 19, 2019 22.43 22.46 22.31 22.37 1,047,814 -0.05(-0.22%)
Mar 18, 2019 22.52 22.55 22.42 22.42 1,688,182 +0.51(+2.35%)
Mar 15, 2019 21.74 21.96 21.74 21.91 1,474,211 +0.37(+1.73%)
Mar 14, 2019 21.53 21.55 21.44 21.53 240,943 -0.23(-1.07%)
Mar 13, 2019 21.76 21.81 21.69 21.77 746,132 -0.23(-1.06%)
Mar 12, 2019 21.96 22.05 21.93 22.00 395,640 +0.07(+0.32%)
Mar 11, 2019 21.55 21.93 21.55 21.93 441,495 +0.89(+4.22%)
Mar 08, 2019 21.12 21.18 20.96 21.04 458,845 -0.77(-3.52%)
Mar 07, 2019 22.12 22.12 21.80 21.81 681,355 -0.62(-2.76%)
Mar 06, 2019 22.48 22.48 22.40 22.43 463,188 +0.06(+0.28%)
Mar 05, 2019 22.32 22.43 22.25 22.36 665,042 +0.12(+0.54%)
Mar 04, 2019 22.36 22.43 22.08 22.24 1,167,715 +0.20(+0.93%)
Mar 01, 2019 22.01 22.07 21.96 22.04 1,397,832 +0.57(+2.66%)
Feb 28, 2019 21.50 21.55 21.43 21.47 421,306 -0.16(-0.72%)
Feb 27, 2019 21.66 21.66 21.51 21.62 495,253 -0.08(-0.39%)
Feb 26, 2019 21.66 21.77 21.60 21.71 342,140 -0.29(-1.31%)
Feb 25, 2019 21.96 22.01 21.84 22.00 687,554 +1.30(+6.30%)
Feb 22, 2019 20.60 20.74 20.60 20.69 313,610 +0.51(+2.55%)
Feb 21, 2019 20.31 20.31 20.15 20.18 157,826 -0.20(-1.00%)
Feb 20, 2019 20.32 20.45 20.29 20.38 183,727 +0.16(+0.80%)
Feb 19, 2019 20.01 20.27 19.99 20.22 200,028 +0.49(+2.46%)
Feb 15, 2019 19.60 19.74 19.60 19.74 192,652 -0.09(-0.46%)
Feb 14, 2019 19.83 19.87 19.71 19.83 187,817 +0.01(+0.04%)
Feb 13, 2019 19.87 19.94 19.76 19.82 797,577 +0.37(+1.88%)
Feb 12, 2019 19.37 19.50 19.37 19.45 190,988 +0.13(+0.66%)
Feb 11, 2019 19.34 19.36 19.29 19.33 127,595 +0.49(+2.62%)
Feb 08, 2019 18.84 18.87 18.76 18.84 98,100 -0.13(-0.67%)
Feb 07, 2019 19.10 19.10 18.88 18.96 120,577 -0.18(-0.92%)
Feb 06, 2019 19.30 19.30 19.12 19.14 186,265 -0.11(-0.59%)
Feb 05, 2019 19.10 19.28 19.10 19.25 119,849 +0.20(+1.07%)
Feb 04, 2019 19.02 19.08 19.02 19.05 127,172 -0.02(-0.11%)
Feb 01, 2019 19.12 19.12 19.05 19.07 50,683 -0.09(-0.48%)
Jan 31, 2019 18.91 19.16 18.91 19.16 83,872 +0.30(+1.57%)
Jan 30, 2019 18.74 18.91 18.71 18.86 199,851 +0.14(+0.75%)
Jan 29, 2019 18.76 18.81 18.70 18.72 78,168 +0.07(+0.38%)
Jan 28, 2019 18.69 18.69 18.56 18.65 361,863 -0.20(-1.08%)
Jan 25, 2019 18.76 18.86 18.76 18.86 146,796 +0.33(+1.79%)
Jan 24, 2019 18.39 18.54 18.39 18.53 38,323 +0.18(+1.00%)
Jan 23, 2019 18.31 18.39 18.31 18.34 50,549 +0.13(+0.70%)
Jan 22, 2019 18.29 18.31 18.13 18.22 64,776 -0.35(-1.90%)
Jan 18, 2019 18.57 18.66 18.54 18.57 272,439 +0.13(+0.69%)
Jan 17, 2019 18.24 18.48 18.23 18.44 290,374 +0.00(+0.00%)
Jan 16, 2019 18.36 18.47 18.36 18.44 112,119 +0.17(+0.93%)
Jan 15, 2019 18.19 18.29 18.19 18.27 71,869 +0.35(+1.93%)
Jan 14, 2019 17.88 18.00 17.88 17.93 111,302 -0.18(-1.01%)
Jan 11, 2019 18.05 18.13 18.02 18.11 42,164 +0.09(+0.51%)
Jan 10, 2019 17.98 18.05 17.93 18.02 87,677 -0.01(-0.08%)
Jan 09, 2019 17.81 18.08 17.81 18.03 564,617 +0.38(+2.15%)
Jan 08, 2019 17.73 17.74 17.64 17.65 101,168 -0.05(-0.28%)
Jan 07, 2019 17.59 17.73 17.56 17.70 97,203 -0.04(-0.20%)
Jan 04, 2019 17.45 17.76 17.45 17.74 144,808 +0.69(+4.05%)
Jan 03, 2019 17.07 17.10 17.02 17.05 533,117 -0.12(-0.70%)
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.