KraneShares MSCI All China ETF (KALL)
21.95
+0.23
(+1.05%)
USD |
NYSEARCA |
Nov 04, 16:00
KALL Price: 21.95 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 22.04 | 22.04 | 21.95 | 21.95 | 565.00 |
| Nov 01, 2024 | 21.89 | 21.89 | 21.72 | 21.72 | 783.00 |
| Oct 31, 2024 | 21.56 | 21.64 | 21.52 | 21.64 | 2220.00 |
| Oct 30, 2024 | 21.53 | 21.74 | 21.53 | 21.74 | 1231.00 |
| Oct 29, 2024 | 22.20 | 22.20 | 21.92 | 21.92 | 1436.00 |
| Oct 28, 2024 | 22.01 | 22.18 | 22.01 | 22.14 | 595.00 |
| Oct 25, 2024 | 21.78 | 21.89 | 21.78 | 21.85 | 1600.00 |
| Oct 24, 2024 | 21.86 | 21.86 | 21.66 | 21.78 | 10940.00 |
| Oct 23, 2024 | 22.15 | 22.15 | 21.92 | 21.96 | 11803.00 |
| Oct 22, 2024 | 22.05 | 22.14 | 22.05 | 22.10 | 2778.00 |
| Oct 21, 2024 | 21.91 | 21.91 | 21.82 | 21.84 | 5107.00 |
| Oct 18, 2024 | 22.18 | 22.24 | 22.04 | 22.10 | 7154.00 |
| Oct 17, 2024 | 21.24 | 21.24 | 21.04 | 21.19 | 4698.00 |
| Oct 16, 2024 | 21.75 | 21.89 | 21.73 | 21.80 | 4208.00 |
| Oct 15, 2024 | 22.04 | 22.11 | 21.41 | 21.50 | 46412.00 |
| Oct 14, 2024 | 22.72 | 23.13 | 22.61 | 22.65 | 3611.00 |
| Oct 11, 2024 | 22.57 | 23.23 | 22.57 | 23.15 | 2782.00 |
| Oct 10, 2024 | 23.08 | 23.21 | 22.85 | 23.12 | 4513.00 |
| Oct 09, 2024 | 22.37 | 22.96 | 22.37 | 22.91 | 19756.00 |
| Oct 08, 2024 | 23.72 | 24.06 | 23.15 | 23.57 | 45302.00 |
| Oct 07, 2024 | 26.52 | 28.00 | 26.10 | 27.26 | 118015.0 |
| Oct 04, 2024 | 25.33 | 25.64 | 25.20 | 25.60 | 28056.00 |
| Oct 03, 2024 | 24.51 | 24.91 | 24.44 | 24.56 | 11735.00 |
| Oct 02, 2024 | 25.00 | 25.26 | 24.69 | 25.26 | 19799.00 |
| Oct 01, 2024 | 22.74 | 23.59 | 22.65 | 23.59 | 34891.00 |
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
16.37
Minimum
Feb 02 2024
41.32
Maximum
Feb 17 2021
25.29
Average
24.04
Median