KS Bosera MSCI China A ETF (NY: KBA )

21.39 +0.12 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 21.42 21.43 21.38 21.39 6,308 +0.12(+0.56%)
Mar 27, 2024 21.25 21.27 21.20 21.27 40,956 -0.23(-1.07%)
Mar 26, 2024 21.50 21.51 21.47 21.50 26,463 +0.13(+0.61%)
Mar 25, 2024 21.33 21.39 21.33 21.37 27,595 +0.05(+0.23%)
Mar 22, 2024 21.38 21.38 21.31 21.32 47,012 -0.28(-1.30%)
Mar 21, 2024 21.65 21.65 21.58 21.60 41,821 -0.16(-0.74%)
Mar 20, 2024 21.73 21.76 21.67 21.76 29,936 +0.09(+0.42%)
Mar 19, 2024 21.67 21.70 21.64 21.67 46,878 -0.07(-0.32%)
Mar 18, 2024 21.78 21.78 21.72 21.74 33,170 +0.17(+0.79%)
Mar 15, 2024 21.53 21.60 21.53 21.57 10,240 +0.11(+0.51%)
Mar 14, 2024 21.54 21.54 21.41 21.46 26,932 -0.09(-0.42%)
Mar 13, 2024 21.61 21.66 21.55 21.55 57,119 -0.22(-1.01%)
Mar 12, 2024 21.79 21.81 21.72 21.77 27,333 -0.03(-0.14%)
Mar 11, 2024 21.67 21.83 21.67 21.80 80,234 +0.63(+2.98%)
Mar 08, 2024 21.17 21.24 21.16 21.17 260,755 +0.03(+0.14%)
Mar 07, 2024 21.06 21.16 21.04 21.14 200,382 +0.00(+0.00%)
Mar 06, 2024 21.19 21.21 21.14 21.14 181,508 +0.00(+0.00%)
Mar 05, 2024 21.19 21.26 21.14 21.14 72,389 +0.19(+0.91%)
Mar 04, 2024 20.93 20.99 20.93 20.95 60,782 -0.03(-0.14%)
Mar 01, 2024 20.80 20.98 20.80 20.98 53,763 +0.24(+1.16%)
Feb 29, 2024 20.77 20.79 20.72 20.74 120,833 +0.21(+1.02%)
Feb 28, 2024 20.52 20.56 20.49 20.53 58,683 -0.25(-1.20%)
Feb 27, 2024 20.80 20.85 20.78 20.78 50,893 +0.26(+1.27%)
Feb 26, 2024 20.57 20.60 20.51 20.52 38,348 -0.38(-1.82%)
Feb 23, 2024 20.87 20.95 20.86 20.90 11,792 +0.05(+0.24%)
Feb 22, 2024 20.90 20.90 20.82 20.85 40,210 +0.12(+0.58%)
Feb 21, 2024 20.83 20.83 20.70 20.73 82,613 +0.30(+1.47%)
Feb 20, 2024 20.50 20.53 20.39 20.43 27,803 -0.03(-0.15%)
Feb 16, 2024 20.49 20.59 20.45 20.46 35,641 +0.24(+1.19%)
Feb 15, 2024 20.18 20.23 20.17 20.22 21,068 +0.12(+0.60%)
Feb 14, 2024 20.04 20.12 19.98 20.10 71,022 +0.04(+0.20%)
Feb 13, 2024 20.16 20.25 20.05 20.06 33,664 -0.13(-0.63%)
Feb 12, 2024 19.96 20.22 19.96 20.19 62,255 +0.22(+1.09%)
Feb 09, 2024 19.91 19.99 19.85 19.97 45,644 -0.03(-0.15%)
Feb 08, 2024 19.99 20.05 19.92 20.00 487,478 -0.07(-0.35%)
Feb 07, 2024 20.02 20.07 20.00 20.07 65,872 +0.10(+0.50%)
Feb 06, 2024 19.84 19.99 19.83 19.97 59,559 +0.79(+4.12%)
Feb 05, 2024 19.03 19.21 19.01 19.18 82,009 +0.47(+2.51%)
Feb 02, 2024 18.80 18.81 18.67 18.71 655,720 -0.50(-2.60%)
Feb 01, 2024 19.22 19.25 19.19 19.21 18,430 +0.04(+0.21%)
Jan 31, 2024 19.16 19.30 19.11 19.17 40,008 -0.03(-0.16%)
Jan 30, 2024 19.23 19.23 19.14 19.20 976,401 -0.32(-1.64%)
Jan 29, 2024 19.60 19.60 19.48 19.52 125,621 -0.38(-1.91%)
Jan 26, 2024 19.89 19.93 19.88 19.90 45,108 -0.01(-0.05%)
Jan 25, 2024 20.06 20.06 19.87 19.91 330,167 -0.11(-0.55%)
Jan 24, 2024 20.07 20.12 19.99 20.02 561,583 +0.47(+2.40%)
Jan 23, 2024 19.42 19.57 19.42 19.55 45,935 +0.20(+1.03%)
Jan 22, 2024 19.24 19.35 19.24 19.35 229,761 -0.21(-1.07%)
Jan 19, 2024 19.39 19.56 19.35 19.56 175,648 +0.30(+1.56%)
Jan 18, 2024 19.25 19.27 19.18 19.26 3,396,172 +0.32(+1.69%)
Jan 17, 2024 19.00 19.00 18.83 18.94 51,127 -0.44(-2.27%)
Jan 16, 2024 19.44 19.47 19.36 19.38 14,864 -0.10(-0.51%)
Jan 12, 2024 19.60 19.60 19.46 19.48 35,913 -0.05(-0.26%)
Jan 11, 2024 19.61 19.61 19.46 19.53 32,532 +0.04(+0.21%)
Jan 10, 2024 19.53 19.53 19.45 19.49 22,585 +0.01(+0.05%)
Jan 09, 2024 19.53 19.53 19.46 19.48 23,265 -0.17(-0.87%)
Jan 08, 2024 19.58 19.65 19.57 19.65 19,959 -0.15(-0.76%)
Jan 05, 2024 19.83 19.92 19.78 19.80 45,484 -0.04(-0.20%)
Jan 04, 2024 19.93 19.93 19.82 19.84 60,399 -0.28(-1.39%)
Jan 03, 2024 20.04 20.16 20.04 20.12 32,039 -0.09(-0.45%)
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.