KS Bosera MSCI China A ETF (NY: KBA )

25.04 -1.37 (-5.19%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 32.02 32.02 31.83 31.83 24,781 -0.24(-0.75%)
Apr 29, 2015 32.12 32.13 32.01 32.07 6,527 +0.01(+0.02%)
Apr 28, 2015 32.11 32.11 31.96 32.07 28,504 -0.36(-1.10%)
Apr 27, 2015 32.18 32.50 32.18 32.42 31,959 +0.56(+1.77%)
Apr 24, 2015 31.83 31.93 31.83 31.86 24,306 +0.23(+0.72%)
Apr 23, 2015 31.71 31.72 31.61 31.63 41,389 -0.39(-1.23%)
Apr 22, 2015 31.36 32.12 31.36 32.03 29,226 +1.03(+3.31%)
Apr 21, 2015 31.12 31.12 30.86 31.00 130,835 +0.61(+2.00%)
Apr 20, 2015 29.28 30.41 29.28 30.39 30,389 +1.44(+4.96%)
Apr 17, 2015 29.23 29.23 28.87 28.96 55,009 -1.45(-4.78%)
Apr 16, 2015 29.41 30.41 29.41 30.41 40,608 +1.29(+4.44%)
Apr 15, 2015 29.23 29.23 29.05 29.12 15,447 -0.37(-1.26%)
Apr 14, 2015 29.45 29.52 29.36 29.49 10,256 +0.27(+0.91%)
Apr 13, 2015 29.28 29.40 29.21 29.22 75,589 +0.24(+0.82%)
Apr 10, 2015 28.88 29.00 28.86 28.99 12,457 +0.89(+3.15%)
Apr 09, 2015 28.25 28.25 28.10 28.10 27,602 -0.65(-2.26%)
Apr 08, 2015 28.91 28.91 28.56 28.75 34,215 +0.37(+1.32%)
Apr 07, 2015 28.41 28.46 28.38 28.38 24,227 +0.37(+1.31%)
Apr 06, 2015 28.04 28.13 28.01 28.01 60,977 +0.57(+2.09%)
Apr 02, 2015 27.49 27.44 27.44 27.44 21,467 -0.11(-0.40%)
Apr 01, 2015 27.49 27.55 27.47 27.55 31,424 +0.68(+2.52%)
Mar 31, 2015 26.89 26.89 26.66 26.87 15,411 -0.77(-2.78%)
Mar 30, 2015 27.51 27.64 27.45 27.64 34,211 +1.18(+4.47%)
Mar 27, 2015 26.41 26.46 26.37 26.46 19,537 +0.29(+1.12%)
Mar 26, 2015 26.10 26.16 26.10 26.16 7,366 +0.07(+0.29%)
Mar 25, 2015 26.24 26.26 26.09 26.09 7,692 -0.25(-0.95%)
Mar 24, 2015 26.40 26.40 26.29 26.34 17,798 -0.08(-0.30%)
Mar 23, 2015 26.47 26.48 26.42 26.42 3,391 +0.35(+1.33%)
Mar 20, 2015 26.02 26.07 26.02 26.07 16,468 +0.53(+2.07%)
Mar 19, 2015 25.52 25.55 25.46 25.55 37,950 -0.07(-0.26%)
Mar 18, 2015 25.42 25.68 25.31 25.61 14,960 +0.71(+2.85%)
Mar 17, 2015 24.83 24.91 24.81 24.90 9,791 +0.30(+1.23%)
Mar 16, 2015 24.49 24.60 24.49 24.60 13,180 +0.92(+3.89%)
Mar 13, 2015 23.68 23.68 23.68 23.68 327 +0.02(+0.06%)
Mar 12, 2015 23.73 23.73 23.66 23.66 7,418 +0.50(+2.15%)
Mar 11, 2015 23.14 23.17 23.14 23.17 2,494 +0.30(+1.30%)
Mar 10, 2015 22.88 22.98 22.87 22.87 7,132 -0.33(-1.43%)
Mar 09, 2015 23.20 23.29 23.20 23.20 17,082 +0.48(+2.10%)
Mar 06, 2015 22.85 22.85 22.72 22.72 10,400 -0.34(-1.49%)
Mar 05, 2015 23.05 23.07 23.03 23.07 8,609 -0.05(-0.21%)
Mar 04, 2015 23.10 23.05 23.08 23.12 5,060 +0.07(+0.28%)
Mar 03, 2015 23.09 23.11 23.05 23.05 12,471 -0.58(-2.47%)
Mar 02, 2015 23.58 23.63 23.58 23.63 13,836 +0.20(+0.86%)
Feb 27, 2015 23.37 23.46 23.37 23.43 40,188 +0.00(+0.00%)
Feb 26, 2015 23.45 23.47 23.43 23.43 13,320 +0.57(+2.51%)
Feb 25, 2015 22.88 22.88 22.78 22.86 7,591 -0.52(-2.24%)
Feb 24, 2015 23.22 23.38 23.19 23.38 7,489 +0.24(+1.04%)
Feb 23, 2015 23.20 23.20 23.13 23.14 4,796 -0.05(-0.21%)
Feb 20, 2015 23.05 23.19 23.04 23.19 5,156 +0.08(+0.34%)
Feb 19, 2015 23.15 23.15 23.11 23.11 6,478 -0.04(-0.15%)
Feb 18, 2015 23.06 23.15 23.06 23.15 10,847 +0.00(+0.00%)
Feb 17, 2015 23.15 23.17 23.14 23.15 8,074 +0.24(+1.06%)
Feb 13, 2015 22.88 22.90 22.90 22.90 9,938 +0.15(+0.68%)
Feb 12, 2015 22.62 22.75 22.62 22.75 5,333 +0.23(+1.00%)
Feb 11, 2015 22.40 22.52 22.40 22.52 10,384 +0.12(+0.52%)
Feb 10, 2015 22.25 22.44 22.25 22.41 32,518 +0.42(+1.90%)
Feb 09, 2015 21.93 22.07 21.83 21.99 11,531 +0.35(+1.63%)
Feb 06, 2015 21.68 21.69 21.41 21.64 75,889 -0.62(-2.78%)
Feb 05, 2015 22.31 22.31 22.18 22.26 33,563 -1.02(-4.39%)
Feb 04, 2015 23.17 23.50 23.09 23.28 62,662 +0.37(+1.61%)
Feb 03, 2015 22.70 22.92 22.70 22.91 12,350 +0.67(+3.03%)
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.