KraneShares Bosera MSCIChinaA50CntIdETF (KBA)
22.09
+0.03
(+0.14%)
USD |
NYSEARCA |
May 01, 13:18
KBA Price: 22.09 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 22.11 | 22.11 | 22.03 | 22.06 | 34462.00 |
Apr 29, 2024 | 22.18 | 22.35 | 22.18 | 22.33 | 61066.00 |
Apr 26, 2024 | 22.01 | 22.02 | 21.96 | 21.99 | 107409.0 |
Apr 25, 2024 | 21.48 | 21.61 | 21.48 | 21.61 | 31424.00 |
Apr 24, 2024 | 21.44 | 21.44 | 21.38 | 21.42 | 34076.00 |
Apr 23, 2024 | 21.35 | 21.39 | 21.32 | 21.37 | 56083.00 |
Apr 22, 2024 | 21.40 | 21.53 | 21.40 | 21.50 | 50358.00 |
Apr 19, 2024 | 21.53 | 21.58 | 21.53 | 21.56 | 41085.00 |
Apr 18, 2024 | 21.65 | 21.75 | 21.65 | 21.71 | 24044.00 |
Apr 17, 2024 | 21.63 | 21.66 | 21.57 | 21.62 | 53484.00 |
Apr 16, 2024 | 21.39 | 21.43 | 21.31 | 21.40 | 301780.0 |
Apr 15, 2024 | 21.57 | 21.60 | 21.48 | 21.53 | 68893.00 |
Apr 12, 2024 | 21.05 | 21.05 | 20.96 | 20.98 | 48694.00 |
Apr 11, 2024 | 21.22 | 21.27 | 21.16 | 21.26 | 36688.00 |
Apr 10, 2024 | 21.21 | 21.21 | 21.14 | 21.17 | 137609.0 |
Apr 09, 2024 | 21.54 | 21.55 | 21.48 | 21.55 | 126141.0 |
Apr 08, 2024 | 21.60 | 21.60 | 21.52 | 21.56 | 104883.0 |
Apr 05, 2024 | 21.61 | 21.65 | 21.56 | 21.63 | 25773.00 |
Apr 04, 2024 | 21.82 | 21.82 | 21.68 | 21.70 | 55074.00 |
Apr 03, 2024 | 21.60 | 21.72 | 21.60 | 21.66 | 23690.00 |
Apr 02, 2024 | 21.74 | 21.76 | 21.68 | 21.72 | 29925.00 |
Apr 01, 2024 | 21.69 | 21.77 | 21.67 | 21.73 | 46588.00 |
Mar 28, 2024 | 21.42 | 21.43 | 21.38 | 21.39 | 6308.00 |
Mar 27, 2024 | 21.25 | 21.29 | 21.20 | 21.27 | 40956.00 |
Mar 26, 2024 | 21.50 | 21.51 | 21.47 | 21.50 | 26463.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.71
Minimum
Feb 02 2024
53.28
Maximum
Feb 17 2021
33.77
Average
31.90
Median
Jul 01 2019