KraneShares MSCI All China Index ETF (KALL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:42PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19.75 | 19.83 | 19.76 | 19.83 | 19.83 | 1,924 |
| 02 May 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 100 |
| 01 May 2024 | 19.01 | 19.01 | 18.91 | 18.91 | 18.91 | 500 |
| 30 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 100 |
| 29 Apr 2024 | 19.17 | 19.18 | 19.16 | 19.18 | 19.18 | 500 |
| 26 Apr 2024 | 18.95 | 18.98 | 18.86 | 18.95 | 18.95 | 10,000 |
| 25 Apr 2024 | 18.53 | 18.67 | 18.53 | 18.67 | 18.67 | 1,100 |
| 24 Apr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 100 |
| 23 Apr 2024 | 18.34 | 18.39 | 18.31 | 18.39 | 18.39 | 1,000 |
| 22 Apr 2024 | 18.26 | 18.29 | 18.26 | 18.29 | 18.29 | 100 |
| 19 Apr 2024 | 18.05 | 18.08 | 18.05 | 18.08 | 18.08 | 200 |
| 18 Apr 2024 | 18.09 | 18.21 | 18.09 | 18.17 | 18.17 | 8,400 |
| 17 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 200 |
| 16 Apr 2024 | 17.83 | 17.83 | 17.82 | 17.82 | 17.82 | 200 |
| 15 Apr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 100 |
| 12 Apr 2024 | 17.91 | 17.91 | 17.77 | 17.77 | 17.77 | 800 |
| 11 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 100 |
| 10 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 100 |
| 09 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 100 |
| 08 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 100 |
| 05 Apr 2024 | 18.16 | 18.17 | 18.16 | 18.17 | 18.17 | 200 |
| 04 Apr 2024 | 18.34 | 18.34 | 18.26 | 18.26 | 18.26 | 400 |
| 03 Apr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 700 |
| 02 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 100 |
| 01 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 300 |
| 28 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
| 27 Mar 2024 | 17.89 | 17.92 | 17.89 | 17.92 | 17.92 | 200 |
| 26 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
| 25 Mar 2024 | 17.93 | 17.95 | 17.91 | 17.95 | 17.95 | 500 |
| 22 Mar 2024 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | 300 |
| 21 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 100 |
| 20 Mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 100 |
| 19 Mar 2024 | 18.16 | 18.20 | 18.16 | 18.20 | 18.20 | 1,200 |
| 18 Mar 2024 | 18.30 | 18.31 | 18.28 | 18.29 | 18.29 | 1,300 |
| 15 Mar 2024 | 18.24 | 18.24 | 18.20 | 18.20 | 18.20 | 1,100 |
| 14 Mar 2024 | 18.22 | 18.23 | 18.16 | 18.19 | 18.19 | 1,200 |
| 13 Mar 2024 | 18.35 | 18.46 | 18.35 | 18.40 | 18.40 | 1,200 |
| 12 Mar 2024 | 18.41 | 18.42 | 18.37 | 18.42 | 18.42 | 300 |
| 11 Mar 2024 | 18.11 | 18.15 | 18.11 | 18.15 | 18.15 | 1,300 |
| 08 Mar 2024 | 17.75 | 17.78 | 17.75 | 17.78 | 17.78 | 1,200 |
| 07 Mar 2024 | 17.75 | 17.77 | 17.75 | 17.77 | 17.77 | 1,500 |
| 06 Mar 2024 | 17.86 | 17.88 | 17.85 | 17.85 | 17.85 | 1,400 |
| 05 Mar 2024 | 17.73 | 17.73 | 17.68 | 17.68 | 17.68 | 2,600 |
| 04 Mar 2024 | 17.84 | 17.86 | 17.71 | 17.74 | 17.74 | 3,000 |
| 01 Mar 2024 | 17.96 | 18.04 | 17.94 | 18.04 | 18.04 | 1,700 |
| 29 Feb 2024 | 17.85 | 17.85 | 17.80 | 17.80 | 17.80 | 1,700 |
| 28 Feb 2024 | 17.74 | 17.74 | 17.73 | 17.73 | 17.73 | 1,300 |
| 27 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 100 |
| 26 Feb 2024 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | 300 |
| 23 Feb 2024 | 18.08 | 18.13 | 18.08 | 18.13 | 18.13 | 500 |
| 22 Feb 2024 | 17.99 | 18.05 | 17.97 | 18.05 | 18.05 | 800 |
| 21 Feb 2024 | 17.93 | 17.93 | 17.84 | 17.84 | 17.84 | 1,400 |
| 20 Feb 2024 | 17.55 | 17.55 | 17.49 | 17.49 | 17.49 | 400 |
| 16 Feb 2024 | 17.72 | 17.72 | 17.62 | 17.62 | 17.62 | 400 |
| 15 Feb 2024 | 17.31 | 17.35 | 17.31 | 17.35 | 17.35 | 300 |
| 14 Feb 2024 | 17.21 | 17.29 | 17.20 | 17.27 | 17.27 | 900 |
| 13 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 100 |
| 12 Feb 2024 | 17.30 | 17.41 | 17.30 | 17.35 | 17.35 | 1,900 |
| 09 Feb 2024 | 16.93 | 17.09 | 16.93 | 17.09 | 17.09 | 500 |
| 08 Feb 2024 | 17.00 | 17.03 | 17.00 | 17.03 | 17.03 | 500 |
| 07 Feb 2024 | 17.11 | 17.28 | 17.11 | 17.21 | 17.21 | 600 |
| 06 Feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 100 |
| 05 Feb 2024 | 16.52 | 16.61 | 16.46 | 16.61 | 16.61 | 1,100 |
| 02 Feb 2024 | 16.33 | 16.41 | 16.33 | 16.37 | 16.37 | 900 |
| 01 Feb 2024 | 16.63 | 16.74 | 16.63 | 16.66 | 16.66 | 1,600 |
| 31 Jan 2024 | 16.64 | 16.76 | 16.64 | 16.65 | 16.65 | 3,100 |
| 30 Jan 2024 | 16.80 | 16.80 | 16.72 | 16.75 | 16.75 | 5,000 |
| 29 Jan 2024 | 17.00 | 17.07 | 16.97 | 17.07 | 17.07 | 600 |
| 26 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 100 |
| 25 Jan 2024 | 17.34 | 17.36 | 17.34 | 17.34 | 17.34 | 1,700 |
| 24 Jan 2024 | 17.35 | 17.42 | 17.34 | 17.34 | 17.34 | 4,000 |
| 23 Jan 2024 | 16.80 | 16.88 | 16.80 | 16.88 | 16.88 | 900 |
| 22 Jan 2024 | 16.40 | 16.43 | 16.38 | 16.43 | 16.43 | 300 |
| 19 Jan 2024 | 16.82 | 16.82 | 16.81 | 16.81 | 16.81 | 200 |
| 18 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 100 |
| 17 Jan 2024 | 16.53 | 16.63 | 16.52 | 16.63 | 16.63 | 300 |
| 16 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| 12 Jan 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 100 |
| 11 Jan 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 400 |
| 10 Jan 2024 | 17.23 | 17.27 | 17.23 | 17.24 | 17.24 | 700 |
| 09 Jan 2024 | 17.29 | 17.29 | 17.25 | 17.29 | 17.29 | 400 |
| 08 Jan 2024 | 17.39 | 17.51 | 17.39 | 17.51 | 17.51 | 1,500 |
| 05 Jan 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 100 |
| 04 Jan 2024 | 17.79 | 17.83 | 17.75 | 17.75 | 17.75 | 800 |
| 03 Jan 2024 | 17.89 | 17.97 | 17.89 | 17.97 | 17.97 | 200 |
| 02 Jan 2024 | 17.89 | 17.89 | 17.77 | 17.80 | 17.80 | 1,300 |
| 29 Dec 2023 | 18.22 | 18.23 | 18.18 | 18.21 | 18.21 | 2,500 |
| 28 Dec 2023 | 18.17 | 18.23 | 18.11 | 18.11 | 18.11 | 500 |
| 27 Dec 2023 | 17.72 | 17.72 | 17.70 | 17.70 | 17.70 | 100 |
| 26 Dec 2023 | 17.76 | 17.76 | 17.67 | 17.71 | 17.71 | 800 |
| 22 Dec 2023 | 17.48 | 17.63 | 17.48 | 17.58 | 17.58 | 1,700 |
| 21 Dec 2023 | 17.83 | 17.90 | 17.78 | 17.90 | 17.90 | 3,800 |
| 20 Dec 2023 | 17.68 | 17.68 | 17.48 | 17.48 | 17.48 | 800 |
| 19 Dec 2023 | 17.90 | 17.92 | 17.88 | 17.88 | 17.88 | 2,200 |
| 18 Dec 2023 | 17.69 | 17.73 | 17.69 | 17.73 | 17.73 | 400 |
| 18 Dec 2023 | 0.614 Dividend | |||||
| 15 Dec 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 17.84 | 100 |
| 14 Dec 2023 | 18.51 | 18.60 | 18.51 | 18.60 | 17.98 | 6,400 |
| 13 Dec 2023 | 18.27 | 18.45 | 18.17 | 18.45 | 17.84 | 1,400 |
| 12 Dec 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.88 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.