KS MSCI One Belt One Road Index ETF (NY: OBOR )

20.88 +0.05 (+0.24%)
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 20.88 20.90 20.87 20.88 528 +0.05(+0.24%)
Mar 27, 2024 20.79 20.83 20.79 20.83 713 -0.01(-0.05%)
Mar 26, 2024 20.85 20.85 20.85 20.85 2 -0.05(-0.24%)
Mar 25, 2024 20.88 20.91 20.89 20.89 11,506 +0.08(+0.39%)
Mar 22, 2024 20.87 20.87 20.81 20.81 1,007 -0.18(-0.85%)
Mar 21, 2024 20.99 20.99 20.99 20.99 5 -0.00(-0.00%)
Mar 20, 2024 20.83 20.99 20.83 20.99 130 +0.12(+0.58%)
Mar 19, 2024 20.86 20.87 20.86 20.87 119 -0.05(-0.26%)
Mar 18, 2024 20.93 20.93 20.93 20.93 2 +0.03(+0.15%)
Mar 15, 2024 20.90 20.90 20.90 20.90 100 +0.07(+0.32%)
Mar 14, 2024 20.93 20.93 20.83 20.83 443 -0.08(-0.36%)
Mar 13, 2024 20.93 20.93 20.90 20.90 3,690 +0.03(+0.13%)
Mar 12, 2024 20.88 20.88 20.88 20.88 13 -0.20(-0.94%)
Mar 11, 2024 21.07 21.08 21.07 21.08 216 +0.02(+0.08%)
Mar 08, 2024 21.06 21.06 21.06 21.06 100 +0.07(+0.31%)
Mar 07, 2024 20.99 20.99 20.99 20.99 1 +0.17(+0.81%)
Mar 06, 2024 20.83 20.83 20.83 20.83 255 +0.20(+0.95%)
Mar 05, 2024 20.61 20.63 20.61 20.63 12,115 +0.04(+0.17%)
Mar 04, 2024 20.64 20.64 20.59 20.59 691 -0.04(-0.21%)
Mar 01, 2024 20.61 20.64 20.61 20.64 118 +0.09(+0.45%)
Feb 29, 2024 20.55 20.55 20.55 20.55 60 +0.14(+0.66%)
Feb 28, 2024 20.50 20.50 20.41 20.41 758 -0.18(-0.90%)
Feb 27, 2024 20.59 20.59 20.59 20.59 256 +0.06(+0.28%)
Feb 26, 2024 20.55 20.57 20.54 20.54 660 -0.21(-1.00%)
Feb 23, 2024 20.74 20.74 20.74 20.74 100 +0.05(+0.23%)
Feb 22, 2024 20.70 20.70 20.69 20.70 213 +0.16(+0.77%)
Feb 21, 2024 20.54 20.54 20.54 20.54 2 -0.02(-0.10%)
Feb 20, 2024 20.56 20.59 20.56 20.56 590 +0.19(+0.95%)
Feb 16, 2024 20.35 20.36 20.35 20.36 157 +0.18(+0.89%)
Feb 15, 2024 20.19 20.19 20.19 20.19 4 +0.17(+0.86%)
Feb 14, 2024 20.01 20.01 20.01 20.01 2 +0.08(+0.42%)
Feb 13, 2024 20.04 20.04 19.93 19.93 609 -0.22(-1.10%)
Feb 12, 2024 20.12 20.19 20.12 20.15 805 +0.16(+0.81%)
Feb 09, 2024 19.93 19.99 19.93 19.99 332 +0.00(+0.01%)
Feb 08, 2024 20.00 20.00 19.99 19.99 244 -0.16(-0.79%)
Feb 07, 2024 20.14 20.14 20.14 20.14 100 +0.01(+0.06%)
Feb 06, 2024 20.13 20.13 20.13 20.13 57 +0.44(+2.25%)
Feb 05, 2024 19.69 19.69 19.69 19.69 52 -0.03(-0.18%)
Feb 02, 2024 19.72 19.73 19.71 19.73 687 -0.17(-0.87%)
Feb 01, 2024 19.82 19.90 19.82 19.90 223 +0.06(+0.28%)
Jan 31, 2024 19.96 19.96 19.84 19.84 701 -0.02(-0.09%)
Jan 30, 2024 19.81 19.86 19.81 19.86 246 -0.16(-0.81%)
Jan 29, 2024 19.96 20.02 19.96 20.02 482 +0.00(+0.00%)
Jan 26, 2024 20.04 20.06 20.02 20.02 2,237 +0.08(+0.40%)
Jan 25, 2024 19.93 19.95 19.93 19.95 351 +0.08(+0.39%)
Jan 24, 2024 19.92 19.92 19.85 19.87 1,038 +0.41(+2.13%)
Jan 23, 2024 19.38 19.45 19.38 19.45 665 +0.09(+0.48%)
Jan 22, 2024 19.33 19.36 19.33 19.36 476 -0.22(-1.11%)
Jan 19, 2024 19.45 19.58 19.45 19.58 662 +0.11(+0.55%)
Jan 18, 2024 19.46 19.47 19.44 19.47 391 +0.03(+0.13%)
Jan 17, 2024 19.36 19.45 19.36 19.45 930 -0.33(-1.67%)
Jan 16, 2024 19.87 19.87 19.78 19.78 1,563 -0.25(-1.23%)
Jan 12, 2024 20.04 20.04 20.02 20.02 451 +0.13(+0.67%)
Jan 11, 2024 19.89 19.89 19.89 19.89 105 -0.01(-0.07%)
Jan 10, 2024 19.91 19.91 19.88 19.90 789 -0.04(-0.22%)
Jan 09, 2024 19.95 19.95 19.95 19.95 182 -0.19(-0.94%)
Jan 08, 2024 20.14 20.14 20.14 20.14 119 -0.05(-0.25%)
Jan 05, 2024 20.19 20.19 20.19 20.19 127 +0.09(+0.43%)
Jan 04, 2024 20.13 20.14 20.10 20.10 3,711 -0.06(-0.32%)
Jan 03, 2024 20.14 20.17 20.14 20.17 117 +0.00(+0.00%)
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.