Skip to main content

KS MSCI All China Index ETF (NY: KALL )

17.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 21.31 21.46 21.31 21.46 1,927 +0.10(+0.45%)
Jul 28, 2023 21.27 21.36 21.27 21.36 984 +1.06(+5.24%)
Jul 27, 2023 20.43 20.47 20.30 20.30 800 -0.27(-1.31%)
Jul 26, 2023 20.57 20.57 20.57 20.57 45 +0.18(+0.88%)
Jul 25, 2023 20.63 20.63 20.36 20.39 535 +0.36(+1.79%)
Jul 24, 2023 19.61 20.13 19.61 20.03 5,261 +0.36(+1.83%)
Jul 21, 2023 19.73 19.80 19.65 19.67 3,185 -0.04(-0.22%)
Jul 20, 2023 19.70 19.72 19.68 19.72 719 -0.05(-0.25%)
Jul 19, 2023 19.89 19.92 19.77 19.77 2,427 +0.06(+0.28%)
Jul 18, 2023 19.71 19.71 19.71 19.71 151 -0.30(-1.50%)
Jul 17, 2023 19.99 20.01 19.99 20.01 722 -0.11(-0.56%)
Jul 14, 2023 20.15 20.15 20.10 20.12 1,649 -0.30(-1.46%)
Jul 13, 2023 20.24 20.42 20.24 20.42 2,005 +0.39(+1.96%)
Jul 12, 2023 19.81 20.03 19.81 20.03 105,311 +0.58(+3.00%)
Jul 11, 2023 19.45 19.45 19.45 19.45 3 +0.13(+0.65%)
Jul 10, 2023 19.36 19.36 19.32 19.32 564 +0.03(+0.15%)
Jul 07, 2023 19.02 19.29 19.02 19.29 168 +0.34(+1.79%)
Jul 06, 2023 18.95 18.95 18.95 18.95 2 -0.39(-2.04%)
Jul 05, 2023 19.38 19.38 19.35 19.35 367 -0.13(-0.67%)
Jul 03, 2023 19.47 19.48 19.47 19.48 138 +0.27(+1.41%)
Jun 30, 2023 19.20 19.21 19.19 19.21 737 +0.18(+0.94%)
Jun 29, 2023 19.03 19.03 19.03 19.03 0 -0.26(-1.35%)
Jun 28, 2023 19.25 19.29 19.25 19.29 209 -0.10(-0.52%)
Jun 27, 2023 19.39 19.39 19.39 19.39 5 +0.37(+1.95%)
Jun 26, 2023 19.02 19.02 19.02 19.02 67 -0.03(-0.15%)
Jun 23, 2023 19.05 19.05 19.05 19.05 103 -0.34(-1.76%)
Jun 22, 2023 19.33 19.39 19.33 19.39 109 -0.07(-0.35%)
Jun 21, 2023 19.49 19.49 19.46 19.46 258 -0.11(-0.55%)
Jun 20, 2023 19.60 19.60 19.57 19.57 538 -0.73(-3.60%)
Jun 16, 2023 20.30 20.30 20.30 20.30 145 -0.05(-0.27%)
Jun 15, 2023 20.35 20.35 20.35 20.35 44 -0.50(-2.40%)
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%)
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.