Financial News
KS Bosera MSCI China A ETF (NY: KBA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2014 | 11.19 | 11.19 | 11.17 | 11.17 | 10,776 | +0.03(+0.24%) |
| May 29, 2014 | 11.16 | 11.17 | 11.14 | 11.14 | 11,301 | -0.07(-0.61%) |
| May 28, 2014 | 11.24 | 11.24 | 11.21 | 11.21 | 34,956 | +0.12(+1.06%) |
| May 27, 2014 | 11.10 | 11.10 | 11.09 | 11.09 | 3,679 | -0.01(-0.10%) |
| May 23, 2014 | 11.12 | 11.10 | 11.10 | 11.10 | 19,449 | +0.07(+0.66%) |
| May 22, 2014 | 11.03 | 11.03 | 11.02 | 11.03 | 34,956 | +0.09(+0.80%) |
| May 19, 2014 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | -0.06(-0.59%) |
| May 15, 2014 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | -0.15(-1.36%) |
| May 14, 2014 | 11.19 | 11.19 | 11.15 | 11.16 | 10,513 | -0.04(-0.34%) |
| May 13, 2014 | 11.23 | 11.23 | 11.20 | 11.20 | 559,307 | +0.15(+1.34%) |
| Apr 30, 2014 | 11.05 | 11.05 | 11.05 | 11.05 | 262 | -0.28(-2.48%) |
| Apr 22, 2014 | 11.33 | 11.33 | 11.33 | 11.33 | 1,051 | -0.22(-1.94%) |
| Apr 16, 2014 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | -0.15(-1.27%) |
| Apr 14, 2014 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) |
| Apr 11, 2014 | 11.70 | 11.70 | 11.70 | 11.70 | 557 | -0.22(-1.88%) |
| Apr 10, 2014 | 11.93 | 11.93 | 11.93 | 11.93 | 394 | +0.33(+2.82%) |
| Apr 09, 2014 | 11.60 | 11.60 | 11.60 | 11.60 | 262 | +0.25(+2.25%) |
| Apr 02, 2014 | 11.34 | 11.35 | 11.35 | 11.35 | 1,051 | +0.16(+1.39%) |
| Mar 28, 2014 | 11.19 | 11.19 | 11.19 | 11.19 | 262 | +0.02(+0.14%) |
| Mar 27, 2014 | 11.17 | 11.17 | 11.17 | 11.17 | 341 | -0.17(-1.54%) |
| Mar 25, 2014 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.01(+0.07%) |
| Mar 24, 2014 | 11.34 | 11.34 | 11.34 | 11.34 | 78 | +0.00(+0.00%) |
| Mar 21, 2014 | 11.34 | 11.34 | 11.34 | 11.34 | 7,009 | +0.50(+4.60%) |
| Mar 20, 2014 | 10.84 | 10.84 | 10.84 | 10.84 | 262 | -0.28(-2.50%) |
| Mar 19, 2014 | 11.12 | 11.12 | 11.12 | 11.12 | 525 | -0.11(-0.98%) |
| Mar 18, 2014 | 11.23 | 11.23 | 11.23 | 11.23 | 262 | +0.08(+0.72%) |
| Mar 14, 2014 | 11.15 | 11.15 | 11.15 | 11.15 | 1,314 | -0.00(-0.03%) |
| Mar 13, 2014 | 11.16 | 11.16 | 11.16 | 11.16 | 1,592 | +0.07(+0.65%) |
| Mar 12, 2014 | 11.08 | 11.08 | 11.08 | 11.08 | 2,370 | +0.10(+0.94%) |
| Mar 10, 2014 | 10.99 | 10.98 | 10.98 | 10.98 | 1,839 | -0.41(-3.61%) |
| Mar 07, 2014 | 11.45 | 11.45 | 11.39 | 11.39 | 4,205 | -0.14(-1.18%) |
| Mar 06, 2014 | 11.52 | 11.53 | 11.52 | 11.53 | 1,866 | +0.08(+0.69%) |
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.
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.
