Australia markets open in 7 hours 24 minutes

KraneShares MSCI All China Index ETF (KALL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.25-0.05 (-0.25%)
As of 10:01AM EDT. Market open.
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 202419.3419.2619.2519.2519.252,613
12 June 202419.2719.3619.2719.3019.308,200
11 June 202419.2519.2519.2119.2119.212,000
10 June 202419.2719.4319.2719.4319.433,000
07 June 202419.3319.3319.3319.3319.33100
06 June 202419.5819.6219.5819.6219.625,400
05 June 202419.5719.6019.5719.6019.601,200
04 June 202419.5619.5619.5519.5519.55300
03 June 202419.4019.4019.4019.4019.40100
31 May 202419.3919.3919.3919.3919.39100
30 May 202419.6519.6719.6519.6619.661,100
29 May 202419.5919.6319.5919.6319.63300
28 May 202419.7219.7619.7019.7519.753,100
24 May 202419.7319.7419.6719.7219.721,300
23 May 202419.8219.8719.7319.7319.731,100
22 May 202420.1920.2020.0820.0820.08900
21 May 202420.2520.2620.1120.2020.203,600
20 May 202420.4420.4420.4320.4320.43500
17 May 202420.4220.6920.4220.6420.642,900
16 May 202420.4120.4120.4120.4120.41100
15 May 202420.0920.1920.0520.1920.191,200
14 May 202419.9820.0519.9820.0120.013,100
13 May 202419.8720.1919.8720.1420.143,900
10 May 202420.0120.0319.9119.9119.91600
09 May 202419.7919.8519.7919.8419.84600
08 May 202419.4919.5219.4919.5219.52500
07 May 202419.6519.6519.6519.6519.65300
06 May 202419.7719.7719.7719.7719.77300
03 May 202419.7519.8319.7519.8319.831,900
02 May 202419.7219.7219.7219.7219.72100
01 May 202419.0119.0118.9118.9118.91500
30 Apr 202418.8518.8518.8518.8518.85100
29 Apr 202419.1719.1819.1619.1819.18500
26 Apr 202418.9518.9818.8618.9518.9510,000
25 Apr 202418.5318.6718.5318.6718.671,100
24 Apr 202418.5418.5418.5418.5418.54100
23 Apr 202418.3418.3918.3118.3918.391,000
22 Apr 202418.2618.2918.2618.2918.29100
19 Apr 202418.0518.0818.0518.0818.08200
18 Apr 202418.0918.2118.0918.1718.178,400
17 Apr 202417.9117.9117.9117.9117.91200
16 Apr 202417.8317.8317.8217.8217.82200
15 Apr 202417.9717.9717.9717.9717.97100
12 Apr 202417.9117.9117.7717.7717.77800
11 Apr 202418.2518.2518.2518.2518.25100
10 Apr 202418.1118.1118.1118.1118.11100
09 Apr 202418.2818.2818.2818.2818.28100
08 Apr 202418.1818.1818.1818.1818.18100
05 Apr 202418.1618.1718.1618.1718.17200
04 Apr 202418.3418.3418.2618.2618.26400
03 Apr 202418.3318.3318.3318.3318.33700
02 Apr 202418.3418.3418.3418.3418.34100
01 Apr 202418.3018.3018.3018.3018.30300
28 Mar 202418.0018.0018.0018.0018.00100
27 Mar 202417.8917.9217.8917.9217.92200
26 Mar 202418.0018.0018.0018.0018.00100
25 Mar 202417.9317.9517.9117.9517.95500
22 Mar 202418.0018.0017.9517.9517.95300
21 Mar 202418.2518.2518.2518.2518.25100
20 Mar 202418.3318.3318.3318.3318.33100
19 Mar 202418.1618.2018.1618.2018.201,200
18 Mar 202418.3018.3118.2818.2918.291,300
15 Mar 202418.2418.2418.2018.2018.201,100
14 Mar 202418.2218.2318.1618.1918.191,200
13 Mar 202418.3518.4618.3518.4018.401,200
12 Mar 202418.4118.4218.3718.4218.42300
11 Mar 202418.1118.1518.1118.1518.151,300
08 Mar 202417.7517.7817.7517.7817.781,200
07 Mar 202417.7517.7717.7517.7717.771,500
06 Mar 202417.8617.8817.8517.8517.851,400
05 Mar 202417.7317.7317.6817.6817.682,600
04 Mar 202417.8417.8617.7117.7417.743,000
01 Mar 202417.9618.0417.9418.0418.041,700
29 Feb 202417.8517.8517.8017.8017.801,700
28 Feb 202417.7417.7417.7317.7317.731,300
27 Feb 202418.1518.1518.1518.1518.15100
26 Feb 202418.0018.0017.9517.9517.95300
23 Feb 202418.0818.1318.0818.1318.13500
22 Feb 202417.9918.0517.9718.0518.05800
21 Feb 202417.9317.9317.8417.8417.841,400
20 Feb 202417.5517.5517.4917.4917.49400
16 Feb 202417.7217.7217.6217.6217.62400
15 Feb 202417.3117.3517.3117.3517.35300
14 Feb 202417.2117.2917.2017.2717.27900
13 Feb 202417.1017.1017.1017.1017.10100
12 Feb 202417.3017.4117.3017.3517.351,900
09 Feb 202416.9317.0916.9317.0917.09500
08 Feb 202417.0017.0317.0017.0317.03500
07 Feb 202417.1117.2817.1117.2117.21600
06 Feb 202417.4117.4117.4117.4117.41100
05 Feb 202416.5216.6116.4616.6116.611,100
02 Feb 202416.3316.4116.3316.3716.37900
01 Feb 202416.6316.7416.6316.6616.661,600
31 Jan 202416.6416.7616.6416.6516.653,100
30 Jan 202416.8016.8016.7216.7516.755,000
29 Jan 202417.0017.0716.9717.0717.07600
26 Jan 202417.3017.3017.3017.3017.30100
25 Jan 202417.3417.3617.3417.3417.341,700
24 Jan 202417.3517.4217.3417.3417.344,000
23 Jan 202416.8016.8816.8016.8816.88900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...