Skip to main content

KS MSCI All China Index ETF (NY: KALL )

18.00 +0.08 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 20.83 20.85 20.75 20.85 1,033 +0.15(+0.73%)
May 05, 2023 20.70 20.70 20.70 20.70 103 +0.18(+0.86%)
May 04, 2023 20.44 20.52 20.44 20.52 135 +0.39(+1.95%)
May 03, 2023 20.19 20.19 20.13 20.13 177 -0.05(-0.26%)
May 02, 2023 20.18 20.18 20.18 20.18 29 -0.28(-1.39%)
May 01, 2023 20.47 20.47 20.47 20.47 89 -0.11(-0.54%)
Apr 28, 2023 20.58 20.58 20.58 20.58 184 +0.16(+0.77%)
Apr 27, 2023 20.42 20.42 20.42 20.42 182 +0.29(+1.46%)
Apr 26, 2023 20.20 20.20 20.13 20.13 3,091 +0.20(+0.98%)
Apr 25, 2023 19.96 19.96 19.87 19.93 686 -0.39(-1.90%)
Apr 24, 2023 20.33 20.33 20.32 20.32 440 -0.24(-1.15%)
Apr 21, 2023 20.56 20.56 20.56 20.56 103 -0.32(-1.54%)
Apr 20, 2023 20.88 20.88 20.88 20.88 75 -0.18(-0.84%)
Apr 19, 2023 21.05 21.05 21.05 21.05 463 -0.22(-1.02%)
Apr 18, 2023 21.27 21.27 21.27 21.27 172 -0.00(-0.00%)
Apr 17, 2023 21.24 21.27 21.24 21.27 1,086 +0.41(+1.94%)
Apr 14, 2023 20.87 20.87 20.87 20.87 103 -0.15(-0.71%)
Apr 13, 2023 20.96 21.06 20.96 21.02 633 +0.35(+1.71%)
Apr 12, 2023 21.01 21.01 20.66 20.66 754 -0.42(-1.99%)
Apr 11, 2023 21.20 21.20 21.08 21.08 617 -0.01(-0.06%)
Apr 10, 2023 21.10 21.10 21.10 21.10 97 -0.09(-0.43%)
Apr 06, 2023 21.23 21.23 21.19 21.19 116 +0.15(+0.70%)
Apr 05, 2023 21.26 21.26 21.04 21.04 2,206 -0.27(-1.28%)
Apr 04, 2023 21.31 21.31 21.26 21.31 50,952 -0.05(-0.26%)
Apr 03, 2023 21.37 21.37 21.37 21.37 51 +0.06(+0.27%)
Mar 31, 2023 21.34 21.38 21.31 21.31 1,635 -0.17(-0.79%)
Mar 30, 2023 21.48 21.48 21.48 21.48 6 +0.31(+1.47%)
Mar 29, 2023 21.17 21.17 21.17 21.17 4 -0.01(-0.06%)
Mar 28, 2023 21.18 21.18 21.18 21.18 41 +0.52(+2.49%)
Mar 27, 2023 20.67 20.67 20.67 20.67 3 -0.27(-1.27%)
Mar 24, 2023 20.93 20.93 20.93 20.93 129 -0.15(-0.73%)
Mar 23, 2023 21.03 21.09 21.03 21.09 342 +0.44(+2.14%)
Mar 22, 2023 20.64 20.64 20.64 20.64 6 +0.06(+0.27%)
Mar 21, 2023 20.57 20.59 20.57 20.59 123 +0.24(+1.19%)
Mar 20, 2023 20.30 20.34 20.30 20.34 388 -0.05(-0.27%)
Mar 17, 2023 20.35 20.41 20.32 20.40 1,760 -0.07(-0.35%)
Mar 16, 2023 20.30 20.47 20.26 20.47 1,579 +0.16(+0.81%)
Mar 15, 2023 20.26 20.31 20.18 20.31 2,362 -0.34(-1.63%)
Mar 14, 2023 20.47 20.64 20.47 20.64 1,333 +0.04(+0.21%)
Mar 13, 2023 20.42 20.61 20.42 20.60 412 +0.25(+1.21%)
Mar 10, 2023 20.26 20.46 20.23 20.35 9,039 +0.03(+0.13%)
Mar 09, 2023 20.51 20.54 20.27 20.32 2,032 -0.58(-2.78%)
Mar 08, 2023 20.93 20.93 20.91 20.91 538 -0.11(-0.50%)
Mar 07, 2023 21.01 21.01 21.01 21.01 117 -0.42(-1.98%)
Mar 06, 2023 21.65 21.65 21.44 21.44 429 -0.34(-1.58%)
Mar 03, 2023 21.73 21.79 21.70 21.78 681 +0.04(+0.19%)
Mar 02, 2023 21.46 21.74 21.46 21.74 1,147 +0.18(+0.83%)
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.