Australia markets open in 15 minutes

KraneShares MSCI All China Index ETF (KALL)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
17.97+0.20 (+1.13%)
At close: 10:56AM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Jan 202416.4016.4316.3816.4316.43300
19 Jan 202416.8216.8216.8116.8116.81200
18 Jan 202416.7016.7016.7016.7016.70100
17 Jan 202416.5316.6316.5216.6316.63300
16 Jan 202417.0017.0017.0017.0017.00100
12 Jan 202417.3717.3717.3717.3717.37100
11 Jan 202417.4117.4117.4117.4117.41400
10 Jan 202417.2317.2717.2317.2417.24700
09 Jan 202417.2917.2917.2517.2917.29400
08 Jan 202417.3917.5117.3917.5117.511,500
05 Jan 202417.6917.6917.6917.6917.69100
04 Jan 202417.7917.8317.7517.7517.75800
03 Jan 202417.8917.9717.8917.9717.97200
02 Jan 202417.8917.8917.7717.8017.801,300
29 Dec 202318.2218.2318.1818.2118.212,500
28 Dec 202318.1718.2318.1118.1118.11500
27 Dec 202317.7217.7217.7017.7017.70100
26 Dec 202317.7617.7617.6717.7117.71800
22 Dec 202317.4817.6317.4817.5817.581,700
21 Dec 202317.8317.9017.7817.9017.903,800
20 Dec 202317.6817.6817.4817.4817.48800
19 Dec 202317.9017.9217.8817.8817.882,200
18 Dec 202317.6917.7317.6917.7317.73400
18 Dec 20230.614 Dividend
15 Dec 202318.4518.4518.4518.4517.84100
14 Dec 202318.5118.6018.5118.6017.986,400
13 Dec 202318.2718.4518.1718.4517.841,400
12 Dec 202318.5018.5018.5018.5017.88100
11 Dec 202318.4118.4518.4118.4517.84400
08 Dec 202318.2818.2818.2818.2817.67100
07 Dec 202318.4018.4918.4018.4617.858,400
06 Dec 202318.4218.4218.4218.4217.81100
05 Dec 202318.4718.4718.3818.4317.82400
04 Dec 202318.7018.7618.7018.7618.141,100
01 Dec 202319.0319.0319.0319.0318.40100
30 Nov 202319.1419.2019.1419.2018.56100
29 Nov 202319.1019.1019.1019.1018.46100
28 Nov 202319.3019.4419.3019.4418.79400
27 Nov 202319.4119.5319.4019.5318.8815,200
24 Nov 202319.5719.5719.5719.5718.92100
22 Nov 202319.5119.5119.4319.4518.801,100
21 Nov 202319.5519.5519.5219.5218.87200
20 Nov 202319.7119.7719.7119.7519.091,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...