Skip to main content

KS MSCI All China Index ETF (NY: KALL )

18.00 +0.08 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 18.00 18.00 18.00 18.00 12 +0.08(+0.47%)
Mar 27, 2024 17.89 17.92 17.89 17.92 245 -0.08(-0.47%)
Mar 26, 2024 18.00 18.00 18.00 18.00 97 +0.06(+0.33%)
Mar 25, 2024 17.93 17.95 17.91 17.95 506 -0.01(-0.04%)
Mar 22, 2024 18.00 18.00 17.95 17.95 298 -0.29(-1.61%)
Mar 21, 2024 18.25 18.25 18.25 18.25 11 -0.08(-0.44%)
Mar 20, 2024 18.33 18.33 18.33 18.33 120 +0.13(+0.72%)
Mar 19, 2024 18.16 18.20 18.16 18.20 1,209 -0.09(-0.49%)
Mar 18, 2024 18.30 18.31 18.28 18.29 1,272 +0.08(+0.46%)
Mar 15, 2024 18.24 18.24 18.20 18.20 1,107 +0.01(+0.05%)
Mar 14, 2024 18.22 18.23 18.16 18.19 1,229 -0.21(-1.13%)
Mar 13, 2024 18.35 18.46 18.35 18.40 1,211 -0.02(-0.08%)
Mar 12, 2024 18.41 18.41 18.37 18.41 343 +0.27(+1.47%)
Mar 11, 2024 18.11 18.15 18.11 18.15 1,311 +0.37(+2.06%)
Mar 08, 2024 17.75 17.78 17.75 17.78 1,153 +0.01(+0.05%)
Mar 07, 2024 17.75 17.77 17.75 17.77 1,474 -0.08(-0.44%)
Mar 06, 2024 17.86 17.88 17.85 17.85 1,356 +0.17(+0.97%)
Mar 05, 2024 17.73 17.73 17.68 17.68 2,568 -0.07(-0.37%)
Mar 04, 2024 17.84 17.86 17.71 17.74 2,987 -0.29(-1.61%)
Mar 01, 2024 17.96 18.04 17.94 18.04 1,724 +0.24(+1.33%)
Feb 29, 2024 17.85 17.85 17.80 17.80 1,718 +0.07(+0.39%)
Feb 28, 2024 17.74 17.74 17.73 17.73 1,282 -0.42(-2.29%)
Feb 27, 2024 18.15 18.15 18.15 18.15 11 +0.19(+1.09%)
Feb 26, 2024 18.00 18.00 17.95 17.95 261 -0.18(-1.00%)
Feb 23, 2024 18.08 18.13 18.08 18.13 450 +0.08(+0.46%)
Feb 22, 2024 17.99 18.05 17.97 18.05 839 +0.20(+1.15%)
Feb 21, 2024 17.93 17.93 17.84 17.84 1,353 +0.35(+2.01%)
Feb 20, 2024 17.55 17.55 17.49 17.49 391 -0.13(-0.71%)
Feb 16, 2024 17.72 17.72 17.62 17.62 368 +0.27(+1.55%)
Feb 15, 2024 17.31 17.35 17.31 17.35 281 +0.08(+0.48%)
Feb 14, 2024 17.21 17.29 17.20 17.27 908 +0.17(+0.97%)
Feb 13, 2024 17.10 17.10 17.10 17.10 4 -0.25(-1.44%)
Feb 12, 2024 17.30 17.41 17.30 17.35 1,880 +0.26(+1.52%)
Feb 09, 2024 16.93 17.09 16.93 17.09 481 +0.06(+0.35%)
Feb 08, 2024 17.00 17.03 17.00 17.03 531 -0.18(-1.04%)
Feb 07, 2024 17.11 17.28 17.11 17.21 648 -0.20(-1.16%)
Feb 06, 2024 17.41 17.41 17.41 17.41 51 +0.80(+4.81%)
Feb 05, 2024 16.52 16.61 16.46 16.61 1,059 +0.24(+1.49%)
Feb 02, 2024 16.33 16.41 16.33 16.37 923 -0.29(-1.74%)
Feb 01, 2024 16.63 16.74 16.63 16.66 1,621 +0.01(+0.06%)
Jan 31, 2024 16.64 16.76 16.64 16.65 3,050 -0.10(-0.59%)
Jan 30, 2024 16.80 16.80 16.72 16.75 5,036 -0.32(-1.86%)
Jan 29, 2024 17.00 17.07 16.97 17.07 643 -0.24(-1.36%)
Jan 26, 2024 17.30 17.30 17.30 17.30 124 -0.03(-0.18%)
Jan 25, 2024 17.34 17.36 17.34 17.34 1,746 -0.00(-0.01%)
Jan 24, 2024 17.35 17.42 17.34 17.34 3,958 +0.46(+2.73%)
Jan 23, 2024 16.80 16.88 16.80 16.88 855 +0.45(+2.71%)
Jan 22, 2024 16.40 16.43 16.38 16.43 271 -0.38(-2.24%)
Jan 19, 2024 16.82 16.82 16.81 16.81 214 +0.10(+0.61%)
Jan 18, 2024 16.70 16.70 16.70 16.70 61 +0.07(+0.45%)
Jan 17, 2024 16.53 16.63 16.52 16.63 329 -0.37(-2.20%)
Jan 16, 2024 17.00 17.00 17.00 17.00 116 -0.36(-2.08%)
Jan 12, 2024 17.37 17.37 17.37 17.37 100 -0.04(-0.24%)
Jan 11, 2024 17.41 17.41 17.41 17.41 368 +0.17(+0.97%)
Jan 10, 2024 17.23 17.27 17.23 17.24 653 -0.05(-0.31%)
Jan 09, 2024 17.29 17.29 17.25 17.29 406 -0.21(-1.21%)
Jan 08, 2024 17.39 17.51 17.39 17.51 1,452 -0.19(-1.07%)
Jan 05, 2024 17.69 17.69 17.69 17.69 100 -0.06(-0.31%)
Jan 04, 2024 17.79 17.83 17.75 17.75 827 -0.22(-1.25%)
Jan 03, 2024 17.89 17.97 17.89 17.97 193 +0.18(+0.99%)
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.