Skip to main content

KS MSCI All China Index ETF (NY: KALL )

20.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 20.05 20.10 20.03 20.05 404 -0.12(-0.58%)
Jun 02, 2023 20.18 20.18 20.17 20.17 362 +0.45(+2.27%)
Jun 01, 2023 19.72 19.72 19.72 19.72 13 +0.36(+1.83%)
May 31, 2023 19.15 19.37 19.15 19.37 1,099 -0.12(-0.61%)
May 30, 2023 19.48 19.49 19.48 19.49 246 -0.44(-2.21%)
May 26, 2023 19.93 19.93 19.93 19.93 100 +0.29(+1.47%)
May 25, 2023 19.76 19.76 19.64 19.64 501 -0.31(-1.57%)
May 24, 2023 19.98 19.98 19.95 19.95 176 -0.36(-1.77%)
May 23, 2023 20.31 20.31 20.29 20.31 4,005 -0.52(-2.49%)
May 22, 2023 20.83 20.83 20.83 20.83 123 +0.17(+0.81%)
May 19, 2023 20.66 20.66 20.66 20.66 100 -0.03(-0.13%)
May 18, 2023 20.69 20.69 20.69 20.69 120 -0.28(-1.33%)
May 17, 2023 20.95 20.98 20.91 20.97 436 -0.18(-0.87%)
May 16, 2023 21.15 21.15 21.15 21.15 11 -0.27(-1.25%)
May 15, 2023 21.24 21.42 21.24 21.42 318 +0.70(+3.39%)
May 12, 2023 20.72 20.72 20.72 20.72 197 -0.51(-2.40%)
May 11, 2023 21.23 21.23 21.23 21.23 73 +0.11(+0.51%)
May 10, 2023 21.12 21.12 21.12 21.12 2 -0.22(-1.05%)
May 09, 2023 21.34 21.34 21.34 21.34 2 -0.22(-1.04%)
May 08, 2023 21.55 21.57 21.46 21.57 999 +0.16(+0.73%)
May 05, 2023 21.41 21.41 21.41 21.41 100 +0.18(+0.86%)
May 04, 2023 21.14 21.23 21.14 21.23 131 +0.41(+1.95%)
May 03, 2023 20.89 20.89 20.82 20.82 172 -0.06(-0.26%)
May 02, 2023 20.88 20.88 20.88 20.88 29 -0.29(-1.39%)
May 01, 2023 21.17 21.17 21.17 21.17 87 -0.12(-0.54%)
Apr 28, 2023 21.29 21.29 21.29 21.29 178 +0.16(+0.77%)
Apr 27, 2023 21.13 21.13 21.13 21.13 176 +0.30(+1.46%)
Apr 26, 2023 20.90 20.90 20.82 20.82 2,989 +0.20(+0.98%)
Apr 25, 2023 20.64 20.64 20.55 20.62 664 -0.40(-1.90%)
Apr 24, 2023 21.03 21.03 21.02 21.02 426 -0.25(-1.15%)
Apr 21, 2023 21.26 21.26 21.26 21.26 100 -0.33(-1.54%)
Apr 20, 2023 21.60 21.60 21.60 21.60 73 -0.18(-0.84%)
Apr 19, 2023 21.78 21.78 21.78 21.78 448 -0.23(-1.02%)
Apr 18, 2023 22.00 22.00 22.00 22.00 167 -0.00(-0.00%)
Apr 17, 2023 21.97 22.01 21.97 22.01 1,050 +0.42(+1.94%)
Apr 14, 2023 21.59 21.59 21.59 21.59 100 -0.15(-0.71%)
Apr 13, 2023 21.68 21.79 21.68 21.74 612 +0.36(+1.71%)
Apr 12, 2023 21.73 21.73 21.38 21.38 729 -0.44(-1.99%)
Apr 11, 2023 21.93 21.93 21.81 21.81 597 -0.01(-0.06%)
Apr 10, 2023 21.82 21.82 21.82 21.82 94 -0.09(-0.43%)
Apr 06, 2023 21.96 21.96 21.92 21.92 113 +0.15(+0.70%)
Apr 05, 2023 21.99 21.99 21.77 21.77 2,133 -0.28(-1.28%)
Apr 04, 2023 22.04 22.05 21.99 22.05 49,256 -0.06(-0.26%)
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.