KS Bosera MSCI China A ETF (NY: KBA )

25.63 +0.17 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 25.74 25.78 25.57 25.63 71,827 +0.17(+0.67%)
Mar 20, 2023 25.35 25.53 25.35 25.46 306,079 +0.23(+0.91%)
Mar 17, 2023 25.36 25.39 25.23 25.23 20,916 -0.23(-0.90%)
Mar 16, 2023 25.26 25.50 25.23 25.46 70,939 -0.02(-0.07%)
Mar 15, 2023 25.33 25.51 25.33 25.48 101,797 -0.41(-1.59%)
Mar 14, 2023 25.89 25.99 25.81 25.89 79,905 -0.07(-0.27%)
Mar 13, 2023 25.73 26.09 25.58 25.96 76,929 +0.38(+1.49%)
Mar 10, 2023 25.58 25.78 25.55 25.58 45,351 +0.20(+0.79%)
Mar 09, 2023 25.53 25.61 25.36 25.38 95,127 -0.49(-1.89%)
Mar 08, 2023 25.92 25.96 25.83 25.87 20,774 +0.02(+0.08%)
Mar 07, 2023 26.18 26.18 25.84 25.85 58,137 -0.56(-2.12%)
Mar 06, 2023 26.58 26.63 26.41 26.41 89,831 -0.56(-2.08%)
Mar 03, 2023 26.86 27.00 26.80 26.97 214,706 +0.01(+0.04%)
Mar 02, 2023 26.80 26.97 26.70 26.96 207,357 -0.01(-0.04%)
Mar 01, 2023 27.00 27.07 26.93 26.97 373,730 +0.64(+2.43%)
Feb 28, 2023 26.29 26.42 26.29 26.33 38,570 +0.04(+0.15%)
Feb 27, 2023 26.28 26.33 26.22 26.29 38,770 +0.41(+1.58%)
Feb 24, 2023 26.07 26.09 25.86 25.88 94,121 -0.87(-3.25%)
Feb 23, 2023 26.96 26.99 26.69 26.75 15,844 -0.05(-0.19%)
Feb 22, 2023 26.88 26.92 26.73 26.80 39,900 -0.31(-1.14%)
Feb 21, 2023 27.25 27.27 27.08 27.11 70,787 +0.57(+2.15%)
Feb 17, 2023 26.60 26.60 26.51 26.54 46,434 -0.58(-2.14%)
Feb 16, 2023 27.05 27.19 26.95 27.12 48,959 -0.30(-1.09%)
Feb 15, 2023 27.37 27.42 27.30 27.42 42,677 -0.22(-0.80%)
Feb 14, 2023 27.52 27.78 27.52 27.64 37,348 -0.20(-0.72%)
Feb 13, 2023 27.66 27.87 27.66 27.84 52,583 +0.52(+1.90%)
Feb 10, 2023 27.52 27.52 27.23 27.32 41,373 -0.48(-1.73%)
Feb 09, 2023 27.91 27.94 27.70 27.80 84,764 +0.45(+1.65%)
Feb 08, 2023 27.44 27.44 27.28 27.35 243,072 -0.19(-0.69%)
Feb 07, 2023 27.51 27.61 27.40 27.54 44,031 +0.09(+0.33%)
Feb 06, 2023 27.45 27.51 27.26 27.45 36,340 -0.28(-1.01%)
Feb 03, 2023 28.06 28.14 27.72 27.73 84,833 -0.79(-2.77%)
Feb 02, 2023 28.77 28.77 28.43 28.52 78,638 -0.43(-1.49%)
Feb 01, 2023 28.75 29.04 28.67 28.95 59,890 +0.32(+1.12%)
Jan 31, 2023 28.57 28.64 28.45 28.63 168,691 -0.17(-0.59%)
Jan 30, 2023 28.89 28.96 28.79 28.80 79,340 -0.54(-1.84%)
Jan 27, 2023 29.34 29.36 29.16 29.34 53,101 -0.03(-0.10%)
Jan 26, 2023 29.34 29.44 29.25 29.37 130,555 +0.40(+1.38%)
Jan 25, 2023 28.85 28.98 28.70 28.97 150,301 +0.16(+0.56%)
Jan 24, 2023 28.84 28.90 28.75 28.81 140,765 -0.06(-0.21%)
Jan 23, 2023 28.85 28.99 28.77 28.87 127,995 +0.19(+0.66%)
Jan 20, 2023 28.44 28.70 28.37 28.68 96,174 +0.37(+1.31%)
Jan 19, 2023 28.28 28.37 28.24 28.31 85,723 +0.22(+0.78%)
Jan 18, 2023 28.39 28.39 28.09 28.09 126,381 -0.22(-0.78%)
Jan 17, 2023 28.29 28.32 28.18 28.31 160,984 +0.10(+0.35%)
Jan 13, 2023 28.07 28.25 28.07 28.21 83,687 +0.37(+1.33%)
Jan 12, 2023 27.67 27.87 27.56 27.84 67,422 +0.33(+1.20%)
Jan 11, 2023 27.39 27.53 27.36 27.51 166,899 +0.10(+0.36%)
Jan 10, 2023 27.38 27.41 27.23 27.41 46,790 +0.22(+0.81%)
Jan 09, 2023 27.28 27.38 27.19 27.19 160,894 +0.16(+0.59%)
Jan 06, 2023 26.72 27.05 26.68 27.03 66,785 +0.57(+2.15%)
Jan 05, 2023 26.34 26.46 26.32 26.46 63,108 +0.48(+1.85%)
Jan 04, 2023 25.72 26.03 25.66 25.98 83,729 +0.34(+1.33%)
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.