KS Bosera MSCI China A ETF (NY: KBA )

24.80 -0.20 (-0.80%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 17.37 17.57 17.37 17.56 10,312 +0.51(+2.97%)
Jan 28, 2016 17.01 17.07 16.96 17.05 1,073 -0.26(-1.48%)
Jan 27, 2016 17.38 17.45 17.31 17.31 1,269 -0.24(-1.39%)
Jan 26, 2016 17.56 17.62 17.49 17.55 5,140 -0.78(-4.26%)
Jan 25, 2016 18.42 18.44 18.34 18.34 1,433 -0.26(-1.38%)
Jan 22, 2016 18.56 18.59 18.56 18.59 2,546 +0.13(+0.73%)
Jan 21, 2016 18.36 18.46 18.35 18.46 3,991 -0.25(-1.33%)
Jan 20, 2016 18.58 18.71 18.51 18.71 7,183 -0.18(-0.95%)
Jan 19, 2016 19.01 19.03 18.81 18.89 19,725 +0.75(+4.13%)
Jan 15, 2016 18.07 18.14 18.14 18.14 5,779 -0.84(-4.45%)
Jan 14, 2016 18.87 19.02 18.87 18.98 21,465 +0.71(+3.87%)
Jan 13, 2016 18.46 18.46 18.27 18.27 2,260 -0.87(-4.56%)
Jan 12, 2016 19.17 19.22 19.15 19.15 3,764 +0.19(+1.01%)
Jan 11, 2016 19.13 19.13 18.96 18.96 5,243 -0.39(-2.03%)
Jan 08, 2016 19.64 19.64 19.35 19.35 13,660 +0.05(+0.25%)
Jan 07, 2016 19.13 19.73 19.13 19.30 17,677 -1.41(-6.79%)
Jan 06, 2016 20.81 20.87 20.66 20.71 29,335 -0.00(-0.02%)
Jan 05, 2016 20.68 20.72 20.63 20.71 15,471 +0.40(+1.99%)
Jan 04, 2016 20.44 20.44 20.18 20.31 12,097 -2.01(-8.99%)
Dec 31, 2015 22.36 22.31 22.31 22.31 12,964 -0.23(-1.01%)
Dec 30, 2015 22.58 22.59 22.54 22.54 1,640 -0.20(-0.90%)
Dec 29, 2015 22.71 22.75 22.71 22.75 2,897 +0.22(+0.98%)
Dec 28, 2015 22.52 22.55 22.43 22.53 8,467 -0.79(-3.37%)
Dec 24, 2015 23.31 23.31 23.31 23.31 198 -0.35(-1.49%)
Dec 23, 2015 23.56 23.66 23.56 23.66 1,033 -0.19(-0.78%)
Dec 22, 2015 23.67 23.85 23.67 23.85 2,522 +0.35(+1.50%)
Dec 21, 2015 23.50 23.50 23.50 23.50 679 +0.61(+2.65%)
Dec 18, 2015 22.94 22.94 22.89 22.89 655 +0.00(+0.01%)
Dec 17, 2015 23.07 23.07 22.89 22.89 2,389 +0.13(+0.55%)
Dec 16, 2015 22.65 22.76 22.62 22.76 17,685 +0.06(+0.27%)
Dec 15, 2015 22.74 22.74 22.70 22.70 2,013 +0.06(+0.24%)
Dec 14, 2015 22.60 22.65 22.60 22.65 1,240 +0.82(+3.78%)
Dec 11, 2015 21.91 21.98 21.81 21.82 6,275 -0.43(-1.92%)
Dec 10, 2015 22.24 22.26 22.23 22.25 1,892 -0.09(-0.41%)
Dec 09, 2015 22.31 22.36 22.31 22.34 2,385 +0.07(+0.29%)
Dec 08, 2015 22.18 22.30 22.18 22.28 2,860 -0.35(-1.56%)
Dec 07, 2015 22.71 22.71 22.61 22.63 4,237 -0.26(-1.12%)
Dec 04, 2015 22.78 22.88 22.78 22.88 1,194 -0.13(-0.57%)
Dec 03, 2015 23.13 23.13 23.02 23.02 1,013 +0.10(+0.42%)
Dec 02, 2015 23.01 23.01 22.92 22.92 4,412 +0.51(+2.29%)
Dec 01, 2015 22.36 22.42 22.36 22.41 3,530 +0.09(+0.38%)
Nov 30, 2015 22.05 22.32 22.05 22.32 6,559 +0.10(+0.45%)
Nov 27, 2015 22.24 22.24 22.19 22.22 11,775 -1.43(-6.06%)
Nov 25, 2015 23.66 23.65 23.65 23.65 993 +0.12(+0.51%)
Nov 23, 2015 23.55 23.53 23.53 23.53 5,366 -0.37(-1.53%)
Nov 20, 2015 23.92 23.92 23.90 23.90 1,208 +0.12(+0.48%)
Nov 19, 2015 23.75 23.79 23.75 23.79 2,651 +0.35(+1.48%)
Nov 18, 2015 23.49 23.49 23.44 23.44 991 -0.06(-0.25%)
Nov 17, 2015 23.50 23.55 23.49 23.50 6,267 -0.17(-0.72%)
Nov 16, 2015 23.61 23.67 23.58 23.67 2,667 +0.95(+4.16%)
Nov 13, 2015 22.93 22.94 22.72 22.72 2,448 -0.96(-4.06%)
Nov 12, 2015 23.69 23.69 23.69 23.69 198 -0.39(-1.61%)
Nov 11, 2015 24.06 24.07 24.06 24.07 669 +0.11(+0.44%)
Nov 10, 2015 23.99 23.99 23.95 23.97 4,651 +0.01(+0.03%)
Nov 09, 2015 24.11 24.11 23.96 23.96 4,448 +0.42(+1.78%)
Nov 06, 2015 23.46 23.55 23.46 23.54 7,772 +0.11(+0.48%)
Nov 05, 2015 23.45 23.45 23.36 23.43 19,907 +0.21(+0.89%)
Nov 04, 2015 23.43 23.43 23.22 23.22 10,042 +0.90(+4.01%)
Nov 03, 2015 22.14 22.33 22.14 22.33 5,631 -0.20(-0.87%)
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.