Skip to main content

KS MSCI All China Index ETF (NY: KALL )

20.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 21.18 21.18 21.07 21.07 4,348 -0.39(-1.81%)
Nov 27, 2019 21.46 21.46 21.46 21.46 117 +0.07(+0.32%)
Nov 26, 2019 21.39 21.39 21.39 21.39 0 +0.08(+0.38%)
Nov 25, 2019 21.31 21.31 21.31 21.31 9 +0.30(+1.42%)
Nov 22, 2019 21.01 21.01 21.01 21.01 0 -0.08(-0.36%)
Nov 21, 2019 21.09 21.09 21.09 21.09 2 +0.03(+0.16%)
Nov 20, 2019 21.05 21.05 21.05 21.05 7 -0.20(-0.94%)
Nov 19, 2019 21.30 21.30 21.25 21.25 128 +0.19(+0.88%)
Nov 18, 2019 21.07 21.07 21.07 21.07 0 +0.06(+0.28%)
Nov 15, 2019 21.01 21.01 21.01 21.01 117 -0.01(-0.04%)
Nov 14, 2019 21.02 21.02 21.02 21.02 30 +0.00(+0.01%)
Nov 13, 2019 21.01 21.01 21.01 21.01 0 -0.21(-1.01%)
Nov 12, 2019 21.23 21.23 21.23 21.23 1 -0.16(-0.74%)
Nov 11, 2019 21.40 21.40 21.39 21.39 232 -0.26(-1.22%)
Nov 08, 2019 21.65 21.65 21.65 21.65 117 -0.16(-0.74%)
Nov 07, 2019 21.81 21.81 21.81 21.81 10 +0.27(+1.27%)
Nov 06, 2019 21.54 21.54 21.54 21.54 24 -0.05(-0.22%)
Nov 05, 2019 21.59 21.59 21.59 21.59 117 +0.14(+0.65%)
Nov 04, 2019 21.45 21.45 21.45 21.45 94 +0.32(+1.53%)
Nov 01, 2019 21.12 21.12 21.12 21.12 0 +0.39(+1.86%)
Oct 31, 2019 20.74 20.74 20.74 20.74 2 -0.13(-0.62%)
Oct 30, 2019 20.87 20.87 20.87 20.87 0 -0.00(-0.02%)
Oct 29, 2019 20.87 20.87 20.87 20.87 4 -0.20(-0.97%)
Oct 28, 2019 21.08 21.08 21.08 21.08 105 +0.22(+1.08%)
Oct 25, 2019 20.85 20.85 20.85 20.85 117 +0.25(+1.20%)
Oct 24, 2019 20.60 20.60 20.60 20.60 0 +0.04(+0.21%)
Oct 23, 2019 20.51 20.56 20.51 20.56 235 -0.07(-0.35%)
Oct 22, 2019 20.72 20.72 20.63 20.63 1,322 -0.08(-0.37%)
Oct 21, 2019 20.71 20.71 20.71 20.71 1 +0.15(+0.72%)
Oct 18, 2019 20.56 20.56 20.56 20.56 0 -0.32(-1.51%)
Oct 17, 2019 20.88 20.88 20.88 20.88 0 +0.03(+0.16%)
Oct 16, 2019 20.81 20.84 20.81 20.84 398 +0.01(+0.06%)
Oct 15, 2019 20.83 20.83 20.83 20.83 0 +0.14(+0.66%)
Oct 14, 2019 20.69 20.69 20.69 20.69 0 -0.03(-0.13%)
Oct 11, 2019 20.72 20.72 20.72 20.72 0 +0.36(+1.77%)
Oct 10, 2019 20.36 20.36 20.36 20.36 0 +0.32(+1.59%)
Oct 09, 2019 20.03 20.04 20.03 20.04 235 +0.25(+1.26%)
Oct 08, 2019 19.79 19.79 19.79 19.79 0 -0.22(-1.10%)
Oct 07, 2019 20.01 20.01 20.01 20.01 219 -0.11(-0.55%)
Oct 04, 2019 20.12 20.12 20.12 20.12 0 +0.04(+0.18%)
Oct 03, 2019 20.09 20.09 20.09 20.09 116 +0.24(+1.20%)
Oct 02, 2019 19.85 19.85 19.85 19.85 5 -0.01(-0.04%)
Oct 01, 2019 19.86 19.86 19.86 19.86 23 -0.11(-0.54%)
Sep 30, 2019 19.96 19.96 19.96 19.96 0 +0.13(+0.67%)
Sep 27, 2019 20.20 20.20 19.83 19.83 352 -0.39(-1.91%)
Sep 26, 2019 20.20 20.22 20.20 20.22 176 -0.14(-0.70%)
Sep 25, 2019 20.36 20.36 20.22 20.36 117 +0.03(+0.15%)
Sep 24, 2019 20.32 20.33 20.32 20.33 117 -0.18(-0.88%)
Sep 23, 2019 20.51 20.51 20.51 20.51 10 -0.11(-0.52%)
Sep 20, 2019 20.62 20.62 20.62 20.62 117 -0.16(-0.78%)
Sep 19, 2019 20.78 20.78 20.78 20.78 0 -0.01(-0.07%)
Sep 18, 2019 20.72 20.79 20.72 20.79 146 -0.07(-0.31%)
Sep 17, 2019 20.86 20.86 20.86 20.86 0 -0.12(-0.56%)
Sep 16, 2019 20.98 20.98 20.98 20.98 0 -0.23(-1.09%)
Sep 13, 2019 21.21 21.21 21.21 21.21 117 +0.14(+0.65%)
Sep 12, 2019 21.11 21.12 21.07 21.07 788 +0.21(+1.03%)
Sep 11, 2019 20.85 20.85 20.85 20.85 0 +0.08(+0.38%)
Sep 10, 2019 20.78 20.78 20.78 20.78 1 -0.06(-0.28%)
Sep 09, 2019 20.83 20.83 20.83 20.83 51 +0.06(+0.28%)
Sep 06, 2019 20.80 20.80 20.78 20.78 940 +0.06(+0.29%)
Sep 05, 2019 20.72 20.72 20.72 20.72 0 +0.35(+1.70%)
Sep 04, 2019 20.37 20.37 20.37 20.37 110 +0.29(+1.47%)
Sep 03, 2019 20.07 20.07 20.07 20.07 0 +0.03(+0.15%)
Aug 30, 2019 20.07 20.07 20.00 20.04 1,762 -0.03(-0.15%)
Aug 29, 2019 20.07 20.07 20.07 20.07 8 +0.23(+1.15%)
Aug 28, 2019 19.85 19.85 19.85 19.85 0 -0.02(-0.09%)
Aug 27, 2019 19.86 19.86 19.86 19.86 0 +0.12(+0.63%)
Aug 26, 2019 19.74 19.74 19.74 19.74 0 +0.16(+0.81%)
Aug 23, 2019 19.58 19.58 19.58 19.58 0 -0.44(-2.20%)
Aug 22, 2019 20.14 20.15 20.02 20.02 484 -0.17(-0.87%)
Aug 21, 2019 20.20 20.20 20.20 20.20 0 +0.10(+0.51%)
Aug 20, 2019 20.09 20.09 20.09 20.09 52 -0.01(-0.03%)
Aug 19, 2019 20.09 20.10 20.09 20.10 202 +0.29(+1.47%)
Aug 16, 2019 19.67 19.81 19.67 19.81 117 +0.35(+1.79%)
Aug 15, 2019 19.42 19.46 19.42 19.46 117 +0.23(+1.17%)
Aug 14, 2019 19.25 19.25 19.23 19.23 117 -0.52(-2.65%)
Aug 13, 2019 19.76 19.76 19.76 19.76 0 +0.32(+1.67%)
Aug 09, 2019 19.43 19.43 19.43 0 -0.25(-1.28%)
Aug 08, 2019 19.63 19.68 19.63 19.68 324 +0.25(+1.29%)
Aug 07, 2019 19.32 19.43 19.32 19.43 225 +0.08(+0.43%)
Aug 06, 2019 19.24 19.35 19.24 19.35 2,388 +0.22(+1.13%)
Aug 05, 2019 19.14 19.14 19.14 19.14 0 +0.00(+0.00%)
Aug 02, 2019 19.14 19.14 19.14 19.14 0 -1.00(-4.98%)
Aug 01, 2019 20.87 20.89 20.14 20.14 705 -0.66(-3.15%)
Jul 31, 2019 20.79 20.79 20.79 20.79 124 -0.21(-0.98%)
Jul 30, 2019 21.00 21.00 21.00 21.00 0 -0.15(-0.70%)
Jul 29, 2019 21.10 21.15 21.10 21.15 564 -0.07(-0.32%)
Jul 26, 2019 21.22 21.22 21.22 21.22 0 +0.09(+0.42%)
Jul 25, 2019 21.13 21.13 21.13 21.13 0 -0.07(-0.35%)
Jul 24, 2019 21.20 21.20 21.20 21.20 389 +0.15(+0.70%)
Jul 23, 2019 21.04 21.05 21.04 21.05 403 +0.19(+0.92%)
Jul 22, 2019 20.86 20.86 20.86 20.86 0 -0.08(-0.40%)
Jul 19, 2019 20.95 20.95 20.95 20.95 0 +0.04(+0.20%)
Jul 18, 2019 20.91 20.91 20.91 20.91 16 -0.04(-0.19%)
Jul 17, 2019 21.04 21.04 20.95 20.95 117 -0.01(-0.05%)
Jul 16, 2019 20.96 20.96 20.96 20.96 0 -0.03(-0.12%)
Jul 15, 2019 20.98 20.98 20.98 20.98 4 +0.19(+0.92%)
Jul 12, 2019 20.79 20.79 20.79 20.79 117 +0.06(+0.31%)
Jul 11, 2019 20.72 20.72 20.72 20.72 0 -0.11(-0.51%)
Jul 10, 2019 20.83 20.83 20.83 20.83 110 +0.05(+0.26%)
Jul 09, 2019 20.78 20.78 20.78 20.78 74 -0.01(-0.07%)
Jul 08, 2019 20.84 20.84 20.76 20.79 4,280 -0.28(-1.31%)
Jul 05, 2019 21.07 21.07 21.07 21.07 0 -0.26(-1.20%)
Jul 03, 2019 21.32 21.32 21.32 21.32 0 -0.10(-0.46%)
Jul 02, 2019 21.42 21.42 21.42 21.42 11 -0.05(-0.24%)
Jul 01, 2019 21.47 21.47 21.47 21.47 0 +0.50(+2.40%)
Jun 28, 2019 20.97 20.97 20.97 20.97 0 -0.02(-0.11%)
Jun 27, 2019 20.99 20.99 20.99 20.99 0 +0.17(+0.83%)
Jun 26, 2019 20.82 20.82 20.82 20.82 0 +0.26(+1.27%)
Jun 25, 2019 20.56 20.56 20.56 20.56 5 -0.34(-1.65%)
Jun 24, 2019 20.90 20.90 20.90 20.90 119 +0.05(+0.22%)
Jun 21, 2019 20.86 20.86 20.86 20.86 117 -0.14(-0.66%)
Jun 20, 2019 21.00 21.00 21.00 21.00 2 +0.49(+2.37%)
Jun 19, 2019 20.42 20.51 20.38 20.51 2,550 +0.06(+0.28%)
Jun 18, 2019 20.45 20.45 20.45 20.45 122 +0.58(+2.90%)
Jun 17, 2019 19.88 19.88 19.88 19.88 0 +0.10(+0.50%)
Jun 14, 2019 19.78 19.78 19.78 19.78 0 -0.21(-1.07%)
Jun 13, 2019 19.99 19.99 19.99 19.99 9 +0.03(+0.16%)
Jun 12, 2019 19.99 19.99 19.96 19.96 146 -0.32(-1.58%)
Jun 11, 2019 20.28 20.28 20.28 20.28 0 +0.36(+1.79%)
Jun 10, 2019 19.93 19.93 19.93 19.93 88 +0.24(+1.22%)
Jun 07, 2019 19.55 19.69 19.55 19.69 117 +0.20(+1.03%)
Jun 06, 2019 19.48 19.48 19.48 19.48 0 -0.06(-0.32%)
Jun 05, 2019 19.55 19.55 19.55 19.55 0 -0.22(-1.10%)
Jun 04, 2019 19.64 19.76 19.64 19.76 259 -0.01(-0.04%)
Jun 03, 2019 19.77 19.77 19.77 19.77 0 +0.13(+0.68%)
May 31, 2019 19.72 19.72 19.64 19.64 14,691 -0.17(-0.88%)
May 30, 2019 19.81 19.81 19.81 19.81 5 -0.05(-0.25%)
May 29, 2019 19.86 19.86 19.86 19.86 88 +0.11(+0.58%)
May 28, 2019 19.84 19.84 19.75 19.75 505 +0.17(+0.89%)
May 24, 2019 19.57 19.57 19.57 19.57 117 -0.45(-2.22%)
May 23, 2019 20.02 20.02 20.02 0 +0.00(+0.00%)
May 22, 2019 20.02 20.02 20.02 20.02 2 -0.14(-0.71%)
May 21, 2019 20.16 20.16 20.16 20.16 0 +0.30(+1.49%)
May 20, 2019 19.86 19.87 19.86 19.87 117 -0.43(-2.11%)
May 17, 2019 20.29 20.29 20.29 20.29 0 -0.68(-3.23%)
May 16, 2019 20.97 20.97 20.97 20.97 0 +0.13(+0.64%)
May 15, 2019 20.84 20.84 20.84 20.84 0 +0.17(+0.83%)
May 14, 2019 20.67 20.67 20.67 20.67 11 +0.43(+2.13%)
May 13, 2019 20.24 20.24 20.24 20.24 16 -0.81(-3.86%)
May 10, 2019 21.05 21.05 21.05 21.05 0 +0.23(+1.09%)
May 09, 2019 20.82 20.82 20.82 20.82 0 -0.24(-1.15%)
May 08, 2019 21.07 21.07 21.07 21.07 5 -0.03(-0.13%)
May 07, 2019 21.21 21.21 21.09 21.09 141 -0.63(-2.88%)
May 06, 2019 21.63 21.72 21.63 21.72 253 -0.85(-3.75%)
May 03, 2019 22.57 22.57 22.57 22.57 117 +0.35(+1.56%)
May 02, 2019 22.22 22.22 22.22 22.22 75 -0.01(-0.05%)
May 01, 2019 22.42 22.48 22.23 22.23 1,988 -0.03(-0.12%)
Apr 30, 2019 22.20 22.26 22.20 22.26 410 +0.01(+0.04%)
Apr 29, 2019 22.25 22.25 22.25 22.25 0 -0.01(-0.04%)
Apr 26, 2019 22.23 22.26 22.23 22.26 235 +0.07(+0.30%)
Apr 25, 2019 22.15 22.19 22.15 22.19 1,893 -0.28(-1.26%)
Apr 24, 2019 22.46 22.47 22.46 22.47 472 -0.21(-0.91%)
Apr 23, 2019 22.71 22.71 22.68 22.68 776 -0.00(-0.00%)
Apr 22, 2019 22.68 22.68 22.68 22.68 0 -0.23(-1.00%)
Apr 18, 2019 22.91 22.91 22.91 22.91 117 -0.07(-0.31%)
Apr 17, 2019 23.08 23.08 22.98 22.98 1,954 +0.08(+0.34%)
Apr 16, 2019 22.85 22.90 22.85 22.90 3,836 +0.40(+1.79%)
Apr 15, 2019 22.50 22.50 22.50 22.50 11 -0.44(-1.93%)
Apr 12, 2019 22.93 22.95 22.93 22.94 1,527 +0.36(+1.59%)
Apr 11, 2019 22.58 22.62 22.58 22.59 538 -0.38(-1.67%)
Apr 10, 2019 22.97 22.97 22.97 22.97 142 +0.10(+0.43%)
Apr 09, 2019 22.87 22.87 22.87 22.87 0 -0.12(-0.51%)
Apr 08, 2019 22.91 22.99 22.91 22.99 118 -0.07(-0.29%)
Apr 05, 2019 23.06 23.08 23.05 23.06 9,402 +0.22(+0.98%)
Apr 04, 2019 22.83 22.88 22.83 22.83 8,697 +0.25(+1.12%)
Apr 03, 2019 22.66 22.68 22.56 22.58 8,531 +0.22(+1.00%)
Apr 02, 2019 22.37 22.40 22.34 22.36 9,521 -0.11(-0.48%)
Apr 01, 2019 22.45 22.50 22.44 22.46 11,753 +0.48(+2.20%)
Mar 29, 2019 21.94 22.05 21.93 21.98 11,753 +0.53(+2.46%)
Mar 28, 2019 21.45 21.48 21.36 21.45 10,342 +0.10(+0.47%)
Mar 27, 2019 21.40 21.40 21.34 21.35 11,753 -0.04(-0.20%)
Mar 26, 2019 21.39 21.42 21.31 21.40 11,753 -0.04(-0.20%)
Mar 25, 2019 21.44 21.47 21.39 21.44 11,754 -0.03(-0.15%)
Mar 22, 2019 21.76 21.77 21.42 21.47 40,077 -0.53(-2.41%)
Mar 21, 2019 21.83 22.00 21.82 22.00 5,758 +0.03(+0.12%)
Mar 20, 2019 21.85 22.04 21.82 21.97 1,792 -0.04(-0.20%)
Mar 19, 2019 22.00 22.08 21.99 22.02 6,185 +0.03(+0.15%)
Mar 18, 2019 21.98 21.98 21.98 21.98 0 +0.39(+1.80%)
Mar 15, 2019 21.59 21.59 21.59 21.59 0 +0.30(+1.42%)
Mar 14, 2019 21.29 21.29 21.29 21.29 29 -0.17(-0.80%)
Mar 13, 2019 21.46 21.46 21.46 21.46 0 -0.10(-0.46%)
Mar 12, 2019 21.56 21.56 21.56 21.56 70 +0.07(+0.33%)
Mar 11, 2019 21.49 21.49 21.49 21.49 0 +0.63(+3.00%)
Mar 08, 2019 20.79 20.87 20.79 20.87 117 -0.48(-2.25%)
Mar 07, 2019 21.35 21.35 21.35 21.35 0 -0.52(-2.38%)
Mar 06, 2019 21.88 21.88 21.87 21.87 1,081 -0.11(-0.51%)
Mar 05, 2019 21.85 21.98 21.85 21.98 1,100 +0.32(+1.49%)
Mar 04, 2019 21.83 21.83 21.66 21.66 1,006 +0.20(+0.94%)
Mar 01, 2019 21.43 21.46 21.41 21.45 1,998 +0.35(+1.65%)
Feb 28, 2019 21.11 21.11 21.11 21.11 145 -0.15(-0.70%)
Feb 27, 2019 21.23 21.29 21.10 21.25 822 -0.21(-0.99%)
Feb 26, 2019 21.48 21.48 21.47 21.47 278 -0.13(-0.62%)
Feb 25, 2019 21.65 21.65 21.57 21.60 1,746 +0.70(+3.34%)
Feb 22, 2019 20.91 20.91 20.91 20.91 0 +0.46(+2.25%)
Feb 21, 2019 20.44 20.44 20.44 20.44 72 -0.07(-0.36%)
Feb 20, 2019 20.52 20.52 20.52 20.52 0 +0.10(+0.48%)
Feb 19, 2019 20.42 20.42 20.42 20.42 0 +0.37(+1.83%)
Feb 15, 2019 20.05 20.05 20.05 20.05 0 -0.16(-0.78%)
Feb 14, 2019 20.15 20.21 20.15 20.21 1,523 -0.07(-0.37%)
Feb 13, 2019 20.31 20.31 20.29 20.29 975 +0.22(+1.12%)
Feb 12, 2019 20.11 20.12 20.06 20.06 893 +0.13(+0.68%)
Feb 11, 2019 19.93 19.93 19.93 19.93 1 +0.22(+1.12%)
Feb 08, 2019 19.71 19.71 19.71 19.71 117 +0.02(+0.11%)
Feb 07, 2019 19.61 19.68 19.61 19.68 141 -0.27(-1.33%)
Feb 06, 2019 20.03 20.03 19.95 19.95 803 -0.15(-0.73%)
Feb 05, 2019 20.10 20.10 20.07 20.10 5,230 +0.25(+1.27%)
Feb 04, 2019 19.79 19.84 19.79 19.84 136 +0.03(+0.13%)
Feb 01, 2019 19.82 19.82 19.82 19.82 1,410 -0.07(-0.38%)
Jan 31, 2019 19.82 19.89 19.82 19.89 1,175 +0.26(+1.33%)
Jan 30, 2019 19.44 19.68 19.44 19.63 3,711 +0.35(+1.81%)
Jan 29, 2019 19.31 19.31 19.28 19.28 3,525 -0.00(-0.01%)
Jan 28, 2019 19.26 19.28 19.26 19.28 2,369 -0.18(-0.94%)
Jan 25, 2019 19.42 19.47 19.42 19.47 470 +0.37(+1.91%)
Jan 24, 2019 19.14 19.16 19.10 19.10 3,791 +0.19(+1.02%)
Jan 23, 2019 18.92 18.93 18.90 18.91 1,295 +0.16(+0.86%)
Jan 22, 2019 18.86 18.86 18.75 18.75 352 -0.53(-2.73%)
Jan 18, 2019 19.31 19.36 19.27 19.27 7,169 +0.20(+1.07%)
Jan 17, 2019 18.91 19.14 18.88 19.07 11,870 +0.05(+0.27%)
Jan 16, 2019 18.95 19.09 18.95 19.02 11,753 +0.25(+1.31%)
Jan 15, 2019 18.72 18.82 18.72 18.77 11,988 +0.29(+1.60%)
Jan 14, 2019 18.54 18.55 18.46 18.47 12,143 -0.21(-1.10%)
Jan 11, 2019 18.68 18.68 18.68 18.68 117 -0.06(-0.31%)
Jan 10, 2019 18.57 18.74 18.57 18.74 236 +0.10(+0.53%)
Jan 09, 2019 18.55 18.64 18.55 18.64 117 +0.37(+2.04%)
Jan 08, 2019 18.17 18.27 18.17 18.27 188 +0.08(+0.45%)
Jan 07, 2019 18.03 18.18 18.03 18.18 117 +0.09(+0.48%)
Jan 04, 2019 18.19 18.19 18.10 18.10 587 +0.73(+4.18%)
Jan 03, 2019 17.42 17.42 17.37 17.37 118 -0.35(-1.95%)
Jan 02, 2019 17.61 17.72 17.61 17.72 118 -0.07(-0.42%)
Dec 31, 2018 17.84 17.84 17.79 17.79 117 -0.08(-0.43%)
Dec 28, 2018 17.81 17.87 17.81 17.87 235 +0.10(+0.58%)
Dec 27, 2018 17.76 17.76 17.76 17.76 0 -0.13(-0.72%)
Dec 26, 2018 17.50 17.89 17.50 17.89 18,569 +0.32(+1.80%)
Dec 24, 2018 17.61 17.61 17.58 17.58 119 -0.05(-0.28%)
Dec 21, 2018 17.83 17.83 17.59 17.63 359 -0.20(-1.11%)
Dec 20, 2018 17.84 17.84 17.83 17.83 322 -0.03(-0.17%)
Dec 19, 2018 17.95 17.95 17.86 17.86 163 -0.41(-2.24%)
Dec 18, 2018 18.27 18.27 18.27 18.27 0 +0.01(+0.03%)
Dec 17, 2018 18.40 18.40 18.26 18.26 119 -0.38(-2.01%)
Dec 14, 2018 18.67 18.67 18.64 18.64 119 -0.28(-1.47%)
Dec 13, 2018 18.89 18.91 18.86 18.91 2,140 +0.14(+0.76%)
Dec 12, 2018 18.87 18.95 18.77 18.77 8,451 +0.16(+0.88%)
Dec 11, 2018 18.57 18.61 18.49 18.61 4,337 +0.14(+0.75%)
Dec 10, 2018 18.41 18.47 18.41 18.47 119 -0.97(-5.01%)
Dec 07, 2018 19.44 19.44 19.44 0 +0.00(+0.00%)
Dec 06, 2018 19.44 19.44 19.44 19.44 1 +0.00(+0.00%)
Dec 04, 2018 19.44 19.44 19.44 0 +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.