Skip to main content

KS Bosera MSCI China A ETF (NY: KBA )

20.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 20.57 20.60 20.51 20.52 38,348 -0.38(-1.82%)
Feb 23, 2024 20.87 20.95 20.86 20.90 11,792 +0.05(+0.24%)
Feb 22, 2024 20.90 20.90 20.82 20.85 40,210 +0.12(+0.58%)
Feb 21, 2024 20.83 20.83 20.70 20.73 82,613 +0.30(+1.47%)
Feb 20, 2024 20.50 20.53 20.39 20.43 27,803 -0.03(-0.15%)
Feb 16, 2024 20.49 20.59 20.45 20.46 35,641 +0.24(+1.19%)
Feb 15, 2024 20.18 20.23 20.17 20.22 21,068 +0.12(+0.60%)
Feb 14, 2024 20.04 20.12 19.98 20.10 71,022 +0.04(+0.20%)
Feb 13, 2024 20.16 20.25 20.05 20.06 33,664 -0.13(-0.63%)
Feb 12, 2024 19.96 20.22 19.96 20.19 62,255 +0.22(+1.09%)
Feb 09, 2024 19.91 19.99 19.85 19.97 45,644 -0.03(-0.15%)
Feb 08, 2024 19.99 20.05 19.92 20.00 487,478 -0.07(-0.35%)
Feb 07, 2024 20.02 20.07 20.00 20.07 65,872 +0.10(+0.50%)
Feb 06, 2024 19.84 19.99 19.83 19.97 59,559 +0.79(+4.12%)
Feb 05, 2024 19.03 19.21 19.01 19.18 82,009 +0.47(+2.51%)
Feb 02, 2024 18.80 18.81 18.67 18.71 655,720 -0.50(-2.60%)
Feb 01, 2024 19.22 19.25 19.19 19.21 18,430 +0.04(+0.21%)
Jan 31, 2024 19.16 19.30 19.11 19.17 40,008 -0.03(-0.16%)
Jan 30, 2024 19.23 19.23 19.14 19.20 976,401 -0.32(-1.64%)
Jan 29, 2024 19.60 19.60 19.48 19.52 125,621 -0.38(-1.91%)
Jan 26, 2024 19.89 19.93 19.88 19.90 45,108 -0.01(-0.05%)
Jan 25, 2024 20.06 20.06 19.87 19.91 330,167 -0.11(-0.55%)
Jan 24, 2024 20.07 20.12 19.99 20.02 561,583 +0.47(+2.40%)
Jan 23, 2024 19.42 19.57 19.42 19.55 45,935 +0.20(+1.03%)
Jan 22, 2024 19.24 19.35 19.24 19.35 229,761 -0.21(-1.07%)
Jan 19, 2024 19.39 19.56 19.35 19.56 175,648 +0.30(+1.56%)
Jan 18, 2024 19.25 19.27 19.18 19.26 3,396,172 +0.32(+1.69%)
Jan 17, 2024 19.00 19.00 18.83 18.94 51,127 -0.44(-2.27%)
Jan 16, 2024 19.44 19.47 19.36 19.38 14,864 -0.10(-0.51%)
Jan 12, 2024 19.60 19.60 19.46 19.48 35,913 -0.05(-0.26%)
Jan 11, 2024 19.61 19.61 19.46 19.53 32,532 +0.04(+0.21%)
Jan 10, 2024 19.53 19.53 19.45 19.49 22,585 +0.01(+0.05%)
Jan 09, 2024 19.53 19.53 19.46 19.48 23,265 -0.17(-0.87%)
Jan 08, 2024 19.58 19.65 19.57 19.65 19,959 -0.15(-0.76%)
Jan 05, 2024 19.83 19.92 19.78 19.80 45,484 -0.04(-0.20%)
Jan 04, 2024 19.93 19.93 19.82 19.84 60,399 -0.28(-1.39%)
Jan 03, 2024 20.04 20.16 20.04 20.12 32,039 -0.09(-0.45%)
Jan 02, 2024 20.29 20.29 20.19 20.21 31,546 -0.50(-2.41%)
Dec 29, 2023 20.59 20.75 20.59 20.71 37,716 +0.05(+0.24%)
Dec 28, 2023 20.58 20.74 20.58 20.66 125,332 +0.66(+3.30%)
Dec 27, 2023 19.97 20.02 19.96 20.00 119,708 +0.00(+0.00%)
Dec 26, 2023 19.97 20.03 19.96 20.00 187,949 -0.06(-0.30%)
Dec 22, 2023 20.10 20.15 20.05 20.06 51,742 -0.03(-0.15%)
Dec 21, 2023 20.06 20.13 20.01 20.09 80,915 +0.44(+2.24%)
Dec 20, 2023 19.74 19.79 19.64 19.65 138,233 -0.43(-2.14%)
Dec 19, 2023 20.05 20.15 20.05 20.08 136,204 +0.20(+1.01%)
Dec 18, 2023 19.92 19.94 19.86 19.88 317,696 -0.03(-0.13%)
Dec 15, 2023 20.04 20.04 19.89 19.91 49,893 -0.28(-1.40%)
Dec 14, 2023 20.09 20.23 20.09 20.19 155,515 -0.04(-0.19%)
Dec 13, 2023 20.03 20.23 19.91 20.23 221,561 -0.08(-0.38%)
Dec 12, 2023 20.30 20.32 20.22 20.31 70,180 -0.05(-0.24%)
Dec 11, 2023 20.28 20.36 20.28 20.35 222,423 +0.22(+1.12%)
Dec 08, 2023 20.13 20.20 20.12 20.13 43,104 -0.01(-0.05%)
Dec 07, 2023 20.11 20.18 20.11 20.14 90,688 +0.07(+0.34%)
Dec 06, 2023 20.13 20.17 20.06 20.07 46,712 -0.07(-0.34%)
Dec 05, 2023 20.19 20.20 20.11 20.14 40,622 -0.44(-2.13%)
Dec 04, 2023 20.55 20.63 20.55 20.58 49,049 -0.20(-0.94%)
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.