Skip to main content

KS MSCI All China Index ETF (NY: KALL )

21.72 +0.08 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 21.89 21.89 21.72 21.72 783 +0.08(+0.38%)
Oct 31, 2024 21.57 21.64 21.52 21.64 2,220 -0.10(-0.47%)
Oct 30, 2024 21.53 21.74 21.53 21.74 1,231 -0.17(-0.79%)
Oct 29, 2024 22.20 22.20 21.92 21.92 1,436 -0.23(-1.02%)
Oct 28, 2024 22.01 22.18 22.01 22.14 595 +0.29(+1.34%)
Oct 25, 2024 21.78 21.89 21.78 21.85 1,600 +0.07(+0.32%)
Oct 24, 2024 21.86 21.86 21.66 21.78 10,940 -0.18(-0.81%)
Oct 23, 2024 22.15 22.15 21.92 21.96 11,803 -0.14(-0.64%)
Oct 22, 2024 22.05 22.14 22.05 22.10 2,778 +0.26(+1.21%)
Oct 21, 2024 21.91 21.91 21.82 21.84 5,107 -0.26(-1.17%)
Oct 18, 2024 22.18 22.24 22.04 22.10 7,154 +0.91(+4.30%)
Oct 17, 2024 21.24 21.24 21.04 21.19 4,698 -0.61(-2.82%)
Oct 16, 2024 21.75 21.89 21.73 21.80 4,211 +0.30(+1.39%)
Oct 15, 2024 22.04 22.11 21.41 21.50 46,412 -1.15(-5.09%)
Oct 14, 2024 22.72 23.13 22.61 22.65 3,611 -0.50(-2.16%)
Oct 11, 2024 22.57 23.23 22.57 23.15 2,782 +0.03(+0.14%)
Oct 10, 2024 23.08 23.21 22.85 23.12 4,513 +0.21(+0.92%)
Oct 09, 2024 22.37 22.96 22.37 22.91 19,756 -0.66(-2.81%)
Oct 08, 2024 23.72 24.06 23.15 23.57 45,307 -3.69(-13.53%)
Oct 07, 2024 26.52 28.00 26.11 27.26 121,848 +1.66(+6.48%)
Oct 04, 2024 25.33 25.64 25.20 25.60 28,056 +1.04(+4.22%)
Oct 03, 2024 24.51 24.91 24.44 24.56 11,735 -0.70(-2.76%)
Oct 02, 2024 25.00 25.26 24.69 25.26 19,799 +1.67(+7.09%)
Oct 01, 2024 22.74 23.59 22.65 23.59 34,891 +0.98(+4.33%)
Sep 30, 2024 23.09 23.09 22.61 22.61 11,459 +0.24(+1.08%)
Sep 27, 2024 22.34 22.62 22.28 22.37 16,706 +0.35(+1.58%)
Sep 26, 2024 21.83 22.04 21.67 22.02 18,658 +1.89(+9.40%)
Sep 25, 2024 20.15 20.27 20.13 20.13 1,707 -0.46(-2.25%)
Sep 24, 2024 20.18 20.59 20.13 20.59 1,926 +1.64(+8.66%)
Sep 23, 2024 18.88 19.00 18.88 18.95 762 +0.26(+1.42%)
Sep 20, 2024 18.75 18.75 18.68 18.68 400 +0.02(+0.11%)
Sep 19, 2024 18.47 18.69 18.46 18.66 4,040 +0.61(+3.36%)
Sep 18, 2024 18.19 18.21 18.06 18.06 260 -0.05(-0.26%)
Sep 17, 2024 18.13 18.21 18.11 18.11 442 +0.12(+0.67%)
Sep 16, 2024 18.03 18.03 17.95 17.98 909 +0.12(+0.64%)
Sep 13, 2024 17.94 17.95 17.86 17.87 5,014 -0.03(-0.15%)
Sep 12, 2024 17.86 17.90 17.86 17.90 106 -0.05(-0.26%)
Sep 11, 2024 17.93 17.96 17.92 17.94 5,197 +0.05(+0.25%)
Sep 10, 2024 17.90 17.90 17.90 17.90 141 -0.10(-0.53%)
Sep 09, 2024 17.99 17.99 17.99 17.99 348 -0.10(-0.56%)
Sep 06, 2024 18.09 18.09 18.09 18.09 223 -0.19(-1.06%)
Sep 05, 2024 18.29 18.29 18.29 18.29 0 +0.03(+0.17%)
Sep 04, 2024 18.26 18.26 18.26 18.26 123 -0.07(-0.40%)
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.