KS Bosera MSCI China A ETF (NY: KBA )

33.32 -0.87 (-2.54%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 33.46 33.46 33.16 33.32 55,950 -0.87(-2.54%)
May 23, 2022 34.04 34.25 34.04 34.19 196,507 -0.15(-0.44%)
May 20, 2022 34.36 34.44 34.06 34.34 107,720 +0.75(+2.23%)
May 19, 2022 33.18 33.68 33.18 33.59 94,191 +0.89(+2.72%)
May 18, 2022 33.14 33.21 32.67 32.70 59,743 -0.86(-2.56%)
May 17, 2022 33.51 33.63 33.34 33.56 72,643 +0.78(+2.38%)
May 16, 2022 32.72 32.84 32.66 32.78 195,079 -0.32(-0.97%)
May 13, 2022 32.69 33.13 32.69 33.10 48,985 +0.54(+1.66%)
May 12, 2022 32.62 32.84 32.41 32.56 59,208 -0.32(-0.97%)
May 11, 2022 33.01 33.30 32.82 32.88 139,425 +0.64(+1.99%)
May 10, 2022 32.44 32.44 32.02 32.24 144,847 +0.52(+1.64%)
May 09, 2022 31.98 32.25 31.72 31.72 75,311 -0.94(-2.88%)
May 06, 2022 32.74 32.82 32.40 32.66 70,565 -0.49(-1.48%)
May 05, 2022 33.66 33.71 32.93 33.15 87,374 -1.06(-3.10%)
May 04, 2022 33.73 34.27 33.65 34.21 48,826 +0.13(+0.38%)
May 03, 2022 33.79 34.09 33.76 34.08 193,093 +0.49(+1.47%)
May 02, 2022 33.29 33.63 33.29 33.59 116,270 -0.27(-0.81%)
Apr 29, 2022 33.94 34.11 33.80 33.86 155,743 +0.37(+1.10%)
Apr 28, 2022 33.52 33.52 33.13 33.49 249,915 +0.05(+0.15%)
Apr 27, 2022 33.19 33.58 33.19 33.44 146,583 +1.32(+4.11%)
Apr 26, 2022 32.30 32.42 32.02 32.12 269,773 -0.21(-0.65%)
Apr 25, 2022 32.33 32.39 32.00 32.33 118,350 -1.80(-5.27%)
Apr 22, 2022 34.21 34.41 34.09 34.13 84,894 +0.03(+0.09%)
Apr 21, 2022 34.62 34.02 34.10 202,226 -1.01(-2.88%)
Apr 20, 2022 35.28 35.28 35.04 35.11 48,178 -0.84(-2.34%)
Apr 19, 2022 35.86 36.05 35.81 35.95 237,409 -0.64(-1.75%)
Apr 18, 2022 36.59 36.68 36.49 36.59 120,447 -0.25(-0.68%)
Apr 14, 2022 36.86 36.95 36.81 36.84 146,555 -0.06(-0.16%)
Apr 13, 2022 36.59 36.97 36.59 36.90 100,285 +0.29(+0.79%)
Apr 12, 2022 36.74 36.84 36.60 36.61 101,087 +0.59(+1.64%)
Apr 11, 2022 36.09 36.30 35.95 36.02 592,900 -1.04(-2.81%)
Apr 08, 2022 37.05 37.17 36.99 37.06 53,065 +0.20(+0.54%)
Apr 07, 2022 36.92 36.98 36.75 36.86 202,805 -0.21(-0.57%)
Apr 06, 2022 37.13 37.16 36.92 37.07 524,668 -0.08(-0.22%)
Apr 05, 2022 37.66 37.66 37.10 37.15 87,680 -0.49(-1.30%)
Apr 04, 2022 37.53 37.70 37.44 37.64 140,075 +0.07(+0.19%)
Apr 01, 2022 37.60 37.72 37.39 37.57 89,199 +0.93(+2.54%)
Mar 31, 2022 36.87 36.87 36.64 36.64 115,957 -0.46(-1.24%)
Mar 30, 2022 37.00 37.24 37.00 37.10 566,633 +1.09(+3.03%)
Mar 29, 2022 36.08 36.09 35.89 36.01 71,538 +0.01(+0.03%)
Mar 28, 2022 36.07 36.13 35.83 36.00 812,507 -0.46(-1.26%)
Mar 25, 2022 36.39 36.50 36.33 36.46 90,917 -0.80(-2.15%)
Mar 24, 2022 37.26 37.31 37.03 37.26 56,629 +0.05(+0.13%)
Mar 23, 2022 36.95 37.35 36.95 37.21 33,225 -0.19(-0.51%)
Mar 22, 2022 37.27 37.53 37.27 37.40 81,141 +0.05(+0.13%)
Mar 21, 2022 37.52 37.53 37.13 37.35 75,224 -0.46(-1.22%)
Mar 18, 2022 36.91 37.89 36.91 37.81 158,054 +0.70(+1.89%)
Mar 17, 2022 36.97 37.20 36.77 37.11 218,585 -0.63(-1.67%)
Mar 16, 2022 37.82 38.12 37.15 37.74 297,779 +3.64(+10.67%)
Mar 15, 2022 33.79 34.51 33.73 34.10 413,428 -1.15(-3.26%)
Mar 14, 2022 35.76 35.85 35.10 35.25 407,861 -1.77(-4.78%)
Mar 11, 2022 37.50 37.57 36.93 37.02 126,824 -0.39(-1.04%)
Mar 10, 2022 37.61 37.61 37.22 37.41 172,136 -0.01(-0.03%)
Mar 09, 2022 37.37 37.49 37.26 37.42 164,216 +0.17(+0.47%)
Mar 08, 2022 37.21 37.62 37.03 37.25 249,440 -0.23(-0.62%)
Mar 07, 2022 37.97 37.98 37.43 37.48 246,775 -1.62(-4.14%)
Mar 04, 2022 39.05 39.16 38.91 39.10 215,095 -0.62(-1.56%)
Mar 03, 2022 39.88 39.91 39.72 39.72 208,273 -0.60(-1.49%)
Mar 02, 2022 40.28 40.41 40.15 40.32 62,192 -0.19(-0.47%)
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.