Skip to main content

KS Bosera MSCI China A ETF (NY: KBA )

21.36 +0.02 (+0.09%)
Streaming Delayed Price Updated: 11:49 AM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 21.38 21.43 21.32 21.34 62,644 -0.23(-1.07%)
Nov 28, 2023 21.48 21.57 21.46 21.57 28,675 +0.14(+0.65%)
Nov 27, 2023 21.47 21.47 21.41 21.43 76,913 -0.29(-1.31%)
Nov 24, 2023 21.61 21.72 21.61 21.71 20,488 -0.04(-0.16%)
Nov 22, 2023 21.77 21.77 21.69 21.75 39,818 -0.25(-1.14%)
Nov 21, 2023 22.10 22.10 21.95 22.00 30,366 -0.01(-0.05%)
Nov 20, 2023 21.90 22.04 21.90 22.01 43,365 +0.22(+1.01%)
Nov 17, 2023 21.79 21.86 21.78 21.79 39,962 +0.21(+0.97%)
Nov 16, 2023 21.56 21.66 21.54 21.58 347,172 -0.42(-1.91%)
Nov 15, 2023 21.93 22.09 21.93 22.00 43,221 -0.04(-0.18%)
Nov 14, 2023 21.89 22.04 21.84 22.04 29,870 +0.30(+1.38%)
Nov 13, 2023 21.64 21.81 21.64 21.74 67,891 +0.13(+0.60%)
Nov 10, 2023 21.61 21.63 21.57 21.61 128,096 -0.14(-0.64%)
Nov 09, 2023 21.81 21.87 21.70 21.75 21,719 -0.07(-0.32%)
Nov 08, 2023 21.80 21.86 21.78 21.82 37,309 -0.17(-0.77%)
Nov 07, 2023 21.93 21.99 21.81 21.99 956,168 -0.02(-0.09%)
Nov 06, 2023 22.02 22.07 21.98 22.01 33,454 +0.18(+0.82%)
Nov 03, 2023 21.69 21.87 21.69 21.83 34,339 +0.26(+1.21%)
Nov 02, 2023 21.59 21.60 21.55 21.57 33,489 +0.01(+0.05%)
Nov 01, 2023 21.52 21.59 21.48 21.56 98,207 -0.06(-0.28%)
Oct 31, 2023 21.52 21.66 21.44 21.62 171,291 -0.09(-0.41%)
Oct 30, 2023 21.74 21.78 21.65 21.71 118,877 +0.38(+1.78%)
Oct 27, 2023 21.39 21.44 21.33 21.33 12,524 +0.06(+0.28%)
Oct 26, 2023 21.18 21.29 21.18 21.27 37,697 +0.19(+0.90%)
Oct 25, 2023 21.15 21.15 21.05 21.08 27,905 -0.30(-1.40%)
Oct 24, 2023 21.11 21.42 21.11 21.38 125,372 +0.32(+1.52%)
Oct 23, 2023 21.05 21.09 20.98 21.06 21,601 -0.06(-0.28%)
Oct 20, 2023 21.14 21.21 21.08 21.12 16,527 -0.23(-1.08%)
Oct 19, 2023 21.33 21.39 21.27 21.35 45,898 -0.39(-1.79%)
Oct 18, 2023 21.85 21.85 21.69 21.74 107,596 -0.27(-1.23%)
Oct 17, 2023 21.97 22.04 21.94 22.01 57,605 -0.10(-0.45%)
Oct 16, 2023 22.01 22.15 21.96 22.11 66,845 -0.07(-0.32%)
Oct 13, 2023 22.24 22.25 22.17 22.18 27,085 -0.15(-0.65%)
Oct 12, 2023 22.50 22.52 22.30 22.33 35,087 -0.32(-1.43%)
Oct 11, 2023 22.68 22.70 22.60 22.65 38,196 +0.07(+0.31%)
Oct 10, 2023 22.51 22.59 22.49 22.58 20,967 +0.06(+0.27%)
Oct 09, 2023 22.45 22.54 22.41 22.52 54,702 -0.02(-0.09%)
Oct 06, 2023 22.30 22.60 22.30 22.54 90,224 +0.27(+1.21%)
Oct 05, 2023 22.18 22.29 22.17 22.27 24,714 +0.12(+0.54%)
Oct 04, 2023 22.11 22.19 22.10 22.15 72,337 -0.19(-0.85%)
Oct 03, 2023 22.24 22.34 22.21 22.34 36,508 -0.22(-0.98%)
Oct 02, 2023 22.64 22.66 22.56 22.56 72,242 -0.17(-0.75%)
Sep 29, 2023 22.84 22.86 22.71 22.73 34,483 +0.12(+0.53%)
Sep 28, 2023 22.48 22.61 22.48 22.61 49,561 -0.01(-0.04%)
Sep 27, 2023 22.72 22.72 22.58 22.62 16,854 +0.00(+0.00%)
Sep 26, 2023 22.60 22.68 22.59 22.62 70,425 -0.14(-0.62%)
Sep 25, 2023 22.71 22.75 22.73 22.76 32,166 -0.29(-1.26%)
Sep 22, 2023 23.06 23.07 22.99 23.05 50,781 +0.69(+3.09%)
Sep 21, 2023 22.35 22.41 22.27 22.36 431,434 -0.33(-1.45%)
Sep 20, 2023 22.75 22.85 22.69 22.69 99,860 -0.09(-0.40%)
Sep 19, 2023 22.84 22.84 22.76 22.78 14,713 -0.06(-0.28%)
Sep 18, 2023 22.80 22.86 22.78 22.84 49,429 +0.18(+0.80%)
Sep 15, 2023 22.67 22.72 22.64 22.66 94,662 -0.30(-1.29%)
Sep 14, 2023 22.95 23.00 22.88 22.96 13,918 -0.02(-0.07%)
Sep 13, 2023 22.93 23.03 22.93 22.98 13,542 -0.08(-0.37%)
Sep 12, 2023 22.91 23.06 22.91 23.06 18,684 -0.07(-0.30%)
Sep 11, 2023 23.11 23.13 23.05 23.13 40,126 +0.45(+1.98%)
Sep 08, 2023 22.63 22.70 22.63 22.68 34,162 -0.13(-0.57%)
Sep 07, 2023 23.00 23.00 22.79 22.81 71,527 -0.58(-2.48%)
Sep 06, 2023 23.42 23.54 23.37 23.39 9,881 -0.17(-0.72%)
Sep 05, 2023 23.56 23.60 23.50 23.56 28,262 -0.09(-0.38%)
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.