Skip to main content

KS Bosera MSCI China A ETF (NY: KBA )

21.78 -0.15 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 21.79 21.85 21.75 21.78 97,874 -0.15(-0.68%)
Jun 20, 2024 22.02 22.02 21.91 21.93 147,618 -0.26(-1.17%)
Jun 18, 2024 22.11 22.20 22.11 22.19 19,208 +0.11(+0.50%)
Jun 17, 2024 22.03 22.09 22.03 22.08 14,984 +0.08(+0.36%)
Jun 14, 2024 21.93 22.00 21.93 22.00 72,419 +0.25(+1.15%)
Jun 13, 2024 21.84 21.87 21.73 21.75 133,321 -0.15(-0.68%)
Jun 12, 2024 21.77 21.99 21.77 21.90 142,617 +0.08(+0.37%)
Jun 11, 2024 21.86 21.86 21.75 21.82 427,911 -0.29(-1.29%)
Jun 10, 2024 22.09 22.12 22.05 22.11 42,352 +0.06(+0.25%)
Jun 07, 2024 22.11 22.14 22.04 22.05 77,354 -0.37(-1.65%)
Jun 06, 2024 22.42 22.44 22.38 22.42 47,458 +0.15(+0.67%)
Jun 05, 2024 22.24 22.30 22.24 22.27 27,424 -0.08(-0.36%)
Jun 04, 2024 22.33 22.35 22.29 22.35 35,887 +0.26(+1.18%)
Jun 03, 2024 22.02 22.12 22.02 22.09 85,646 +0.15(+0.68%)
May 31, 2024 22.01 22.01 21.88 21.94 153,658 -0.34(-1.53%)
May 30, 2024 22.23 22.30 22.20 22.28 52,428 -0.02(-0.09%)
May 29, 2024 22.27 22.30 22.25 22.30 77,247 +0.04(+0.18%)
May 28, 2024 22.28 22.29 22.20 22.26 104,251 -0.01(-0.04%)
May 24, 2024 22.38 22.38 22.25 22.27 77,427 -0.21(-0.93%)
May 23, 2024 22.68 22.68 22.44 22.48 97,617 -0.34(-1.49%)
May 22, 2024 22.84 22.88 22.79 22.82 99,738 +0.00(+0.00%)
May 21, 2024 22.85 22.85 22.80 22.82 112,191 -0.09(-0.39%)
May 20, 2024 22.95 22.96 22.85 22.91 111,260 -0.18(-0.78%)
May 17, 2024 22.99 23.14 22.99 23.09 251,949 +0.43(+1.90%)
May 16, 2024 22.66 22.66 22.60 22.66 238,510 +0.14(+0.62%)
May 15, 2024 22.50 22.55 22.42 22.52 523,941 +0.02(+0.09%)
May 14, 2024 22.50 22.53 22.45 22.50 129,291 -0.05(-0.22%)
May 13, 2024 22.58 22.60 22.55 22.55 48,882 -0.02(-0.09%)
May 10, 2024 22.66 22.66 22.54 22.57 88,699 -0.12(-0.53%)
May 09, 2024 22.64 22.70 22.61 22.69 190,448 +0.25(+1.11%)
May 08, 2024 22.33 22.45 22.33 22.44 345,511 -0.22(-0.97%)
May 07, 2024 22.67 22.68 22.62 22.66 39,922 -0.03(-0.13%)
May 06, 2024 22.76 22.76 22.66 22.69 55,579 -0.06(-0.26%)
May 03, 2024 22.84 22.84 22.70 22.75 29,872 +0.04(+0.18%)
May 02, 2024 22.40 22.75 22.35 22.71 124,583 +0.65(+2.95%)
May 01, 2024 22.06 22.15 22.05 22.06 25,095 +0.00(+0.00%)
Apr 30, 2024 22.11 22.11 22.03 22.06 34,507 -0.27(-1.21%)
Apr 29, 2024 22.18 22.35 22.18 22.33 61,066 +0.34(+1.55%)
Apr 26, 2024 22.01 22.02 21.96 21.99 107,409 +0.38(+1.76%)
Apr 25, 2024 21.48 21.61 21.48 21.61 31,424 +0.19(+0.89%)
Apr 24, 2024 21.44 21.44 21.38 21.42 34,066 +0.05(+0.23%)
Apr 23, 2024 21.35 21.39 21.32 21.37 55,283 -0.13(-0.60%)
Apr 22, 2024 21.40 21.53 21.40 21.50 50,358 -0.06(-0.28%)
Apr 19, 2024 21.53 21.58 21.53 21.56 41,085 -0.15(-0.69%)
Apr 18, 2024 21.65 21.75 21.65 21.71 24,044 +0.09(+0.42%)
Apr 17, 2024 21.63 21.66 21.57 21.62 53,484 +0.22(+1.03%)
Apr 16, 2024 21.39 21.43 21.31 21.40 301,780 -0.13(-0.60%)
Apr 15, 2024 21.57 21.60 21.48 21.53 68,893 +0.55(+2.60%)
Apr 12, 2024 21.05 21.05 20.96 20.98 48,694 -0.28(-1.29%)
Apr 11, 2024 21.22 21.27 21.16 21.26 36,688 +0.09(+0.42%)
Apr 10, 2024 21.21 21.21 21.14 21.17 137,609 -0.38(-1.76%)
Apr 09, 2024 21.54 21.55 21.48 21.55 126,142 -0.01(-0.05%)
Apr 08, 2024 21.60 21.60 21.52 21.56 104,883 -0.07(-0.32%)
Apr 05, 2024 21.61 21.65 21.56 21.63 25,773 -0.07(-0.32%)
Apr 04, 2024 21.82 21.82 21.68 21.70 55,074 +0.04(+0.18%)
Apr 03, 2024 21.60 21.71 21.60 21.66 23,690 -0.06(-0.28%)
Apr 02, 2024 21.74 21.76 21.68 21.72 29,931 -0.01(-0.05%)
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.