KraneShares MSCI All China ETF (KALL)
18.91
+0.06
(+0.34%)
USD |
NYSEARCA |
May 01, 16:00
KALL Price: 18.91 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 19.01 | 19.01 | 18.91 | 18.91 | 514.00 |
Apr 30, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 95.00 |
Apr 29, 2024 | 19.17 | 19.18 | 19.16 | 19.18 | 454.00 |
Apr 26, 2024 | 18.94 | 18.98 | 18.86 | 18.95 | 10039.00 |
Apr 25, 2024 | 18.53 | 18.67 | 18.53 | 18.67 | 1080.00 |
Apr 24, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 137.00 |
Apr 23, 2024 | 18.34 | 18.39 | 18.31 | 18.39 | 1007.00 |
Apr 22, 2024 | 18.26 | 18.29 | 18.26 | 18.29 | 110.00 |
Apr 19, 2024 | 18.05 | 18.08 | 18.05 | 18.08 | 236.00 |
Apr 18, 2024 | 18.09 | 18.21 | 18.09 | 18.17 | 8419.00 |
Apr 17, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 162.00 |
Apr 16, 2024 | 17.83 | 17.83 | 17.82 | 17.82 | 229.00 |
Apr 15, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 68.00 |
Apr 12, 2024 | 17.91 | 17.91 | 17.77 | 17.77 | 772.00 |
Apr 11, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 53.00 |
Apr 10, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 25.00 |
Apr 09, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 45.00 |
Apr 08, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 14.00 |
Apr 05, 2024 | 18.16 | 18.17 | 18.16 | 18.17 | 184.00 |
Apr 04, 2024 | 18.34 | 18.34 | 18.26 | 18.26 | 448.00 |
Apr 03, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 673.00 |
Apr 02, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 9.000 |
Apr 01, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 263.00 |
Mar 28, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 12.00 |
Mar 27, 2024 | 17.88 | 17.92 | 17.88 | 17.92 | 245.00 |
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
25.73
Average
24.49
Median
Apr 30 2020