KraneShares MSCI All China Index ETF (KALL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:43PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 100 |
| 30 may 2024 | 19.65 | 19.67 | 19.65 | 19.66 | 19.66 | 1,100 |
| 29 may 2024 | 19.59 | 19.63 | 19.59 | 19.63 | 19.63 | 300 |
| 28 may 2024 | 19.72 | 19.76 | 19.70 | 19.75 | 19.75 | 3,100 |
| 24 may 2024 | 19.73 | 19.74 | 19.67 | 19.72 | 19.72 | 1,300 |
| 23 may 2024 | 19.82 | 19.87 | 19.73 | 19.73 | 19.73 | 1,100 |
| 22 may 2024 | 20.19 | 20.20 | 20.08 | 20.08 | 20.08 | 900 |
| 21 may 2024 | 20.25 | 20.26 | 20.11 | 20.20 | 20.20 | 3,600 |
| 20 may 2024 | 20.44 | 20.44 | 20.43 | 20.43 | 20.43 | 500 |
| 17 may 2024 | 20.42 | 20.69 | 20.42 | 20.64 | 20.64 | 2,900 |
| 16 may 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 100 |
| 15 may 2024 | 20.09 | 20.19 | 20.05 | 20.19 | 20.19 | 1,200 |
| 14 may 2024 | 19.98 | 20.05 | 19.98 | 20.01 | 20.01 | 3,100 |
| 13 may 2024 | 19.87 | 20.19 | 19.87 | 20.14 | 20.14 | 3,900 |
| 10 may 2024 | 20.01 | 20.03 | 19.91 | 19.91 | 19.91 | 600 |
| 09 may 2024 | 19.79 | 19.85 | 19.79 | 19.84 | 19.84 | 600 |
| 08 may 2024 | 19.49 | 19.52 | 19.49 | 19.52 | 19.52 | 500 |
| 07 may 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 300 |
| 06 may 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 300 |
| 03 may 2024 | 19.75 | 19.83 | 19.75 | 19.83 | 19.83 | 1,900 |
| 02 may 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 100 |
| 01 may 2024 | 19.01 | 19.01 | 18.91 | 18.91 | 18.91 | 500 |
| 30 abr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 100 |
| 29 abr 2024 | 19.17 | 19.18 | 19.16 | 19.18 | 19.18 | 500 |
| 26 abr 2024 | 18.95 | 18.98 | 18.86 | 18.95 | 18.95 | 10,000 |
| 25 abr 2024 | 18.53 | 18.67 | 18.53 | 18.67 | 18.67 | 1,100 |
| 24 abr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 100 |
| 23 abr 2024 | 18.34 | 18.39 | 18.31 | 18.39 | 18.39 | 1,000 |
| 22 abr 2024 | 18.26 | 18.29 | 18.26 | 18.29 | 18.29 | 100 |
| 19 abr 2024 | 18.05 | 18.08 | 18.05 | 18.08 | 18.08 | 200 |
| 18 abr 2024 | 18.09 | 18.21 | 18.09 | 18.17 | 18.17 | 8,400 |
| 17 abr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 200 |
| 16 abr 2024 | 17.83 | 17.83 | 17.82 | 17.82 | 17.82 | 200 |
| 15 abr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 100 |
| 12 abr 2024 | 17.91 | 17.91 | 17.77 | 17.77 | 17.77 | 800 |
| 11 abr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 100 |
| 10 abr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 100 |
| 09 abr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 100 |
| 08 abr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 100 |
| 05 abr 2024 | 18.16 | 18.17 | 18.16 | 18.17 | 18.17 | 200 |
| 04 abr 2024 | 18.34 | 18.34 | 18.26 | 18.26 | 18.26 | 400 |
| 03 abr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 700 |
| 02 abr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 100 |
| 01 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 300 |
| 28 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
| 27 mar 2024 | 17.89 | 17.92 | 17.89 | 17.92 | 17.92 | 200 |
| 26 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
| 25 mar 2024 | 17.93 | 17.95 | 17.91 | 17.95 | 17.95 | 500 |
| 22 mar 2024 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | 300 |
| 21 mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 100 |
| 20 mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 100 |
| 19 mar 2024 | 18.16 | 18.20 | 18.16 | 18.20 | 18.20 | 1,200 |
| 18 mar 2024 | 18.30 | 18.31 | 18.28 | 18.29 | 18.29 | 1,300 |
| 15 mar 2024 | 18.24 | 18.24 | 18.20 | 18.20 | 18.20 | 1,100 |
| 14 mar 2024 | 18.22 | 18.23 | 18.16 | 18.19 | 18.19 | 1,200 |
| 13 mar 2024 | 18.35 | 18.46 | 18.35 | 18.40 | 18.40 | 1,200 |
| 12 mar 2024 | 18.41 | 18.42 | 18.37 | 18.42 | 18.42 | 300 |
| 11 mar 2024 | 18.11 | 18.15 | 18.11 | 18.15 | 18.15 | 1,300 |
| 08 mar 2024 | 17.75 | 17.78 | 17.75 | 17.78 | 17.78 | 1,200 |
| 07 mar 2024 | 17.75 | 17.77 | 17.75 | 17.77 | 17.77 | 1,500 |
| 06 mar 2024 | 17.86 | 17.88 | 17.85 | 17.85 | 17.85 | 1,400 |
| 05 mar 2024 | 17.73 | 17.73 | 17.68 | 17.68 | 17.68 | 2,600 |
| 04 mar 2024 | 17.84 | 17.86 | 17.71 | 17.74 | 17.74 | 3,000 |
| 01 mar 2024 | 17.96 | 18.04 | 17.94 | 18.04 | 18.04 | 1,700 |
| 29 feb 2024 | 17.85 | 17.85 | 17.80 | 17.80 | 17.80 | 1,700 |
| 28 feb 2024 | 17.74 | 17.74 | 17.73 | 17.73 | 17.73 | 1,300 |
| 27 feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 100 |
| 26 feb 2024 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | 300 |
| 23 feb 2024 | 18.08 | 18.13 | 18.08 | 18.13 | 18.13 | 500 |
| 22 feb 2024 | 17.99 | 18.05 | 17.97 | 18.05 | 18.05 | 800 |
| 21 feb 2024 | 17.93 | 17.93 | 17.84 | 17.84 | 17.84 | 1,400 |
| 20 feb 2024 | 17.55 | 17.55 | 17.49 | 17.49 | 17.49 | 400 |
| 16 feb 2024 | 17.72 | 17.72 | 17.62 | 17.62 | 17.62 | 400 |
| 15 feb 2024 | 17.31 | 17.35 | 17.31 | 17.35 | 17.35 | 300 |
| 14 feb 2024 | 17.21 | 17.29 | 17.20 | 17.27 | 17.27 | 900 |
| 13 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 100 |
| 12 feb 2024 | 17.30 | 17.41 | 17.30 | 17.35 | 17.35 | 1,900 |
| 09 feb 2024 | 16.93 | 17.09 | 16.93 | 17.09 | 17.09 | 500 |
| 08 feb 2024 | 17.00 | 17.03 | 17.00 | 17.03 | 17.03 | 500 |
| 07 feb 2024 | 17.11 | 17.28 | 17.11 | 17.21 | 17.21 | 600 |
| 06 feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 100 |
| 05 feb 2024 | 16.52 | 16.61 | 16.46 | 16.61 | 16.61 | 1,100 |
| 02 feb 2024 | 16.33 | 16.41 | 16.33 | 16.37 | 16.37 | 900 |
| 01 feb 2024 | 16.63 | 16.74 | 16.63 | 16.66 | 16.66 | 1,600 |
| 31 ene 2024 | 16.64 | 16.76 | 16.64 | 16.65 | 16.65 | 3,100 |
| 30 ene 2024 | 16.80 | 16.80 | 16.72 | 16.75 | 16.75 | 5,000 |
| 29 ene 2024 | 17.00 | 17.07 | 16.97 | 17.07 | 17.07 | 600 |
| 26 ene 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 100 |
| 25 ene 2024 | 17.34 | 17.36 | 17.34 | 17.34 | 17.34 | 1,700 |
| 24 ene 2024 | 17.35 | 17.42 | 17.34 | 17.34 | 17.34 | 4,000 |
| 23 ene 2024 | 16.80 | 16.88 | 16.80 | 16.88 | 16.88 | 900 |
| 22 ene 2024 | 16.40 | 16.43 | 16.38 | 16.43 | 16.43 | 300 |
| 19 ene 2024 | 16.82 | 16.82 | 16.81 | 16.81 | 16.81 | 200 |
| 18 ene 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 100 |
| 17 ene 2024 | 16.53 | 16.63 | 16.52 | 16.63 | 16.63 | 300 |
| 16 ene 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| 12 ene 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 100 |
| 11 ene 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 400 |
| 10 ene 2024 | 17.23 | 17.27 | 17.23 | 17.24 | 17.24 | 700 |
| 09 ene 2024 | 17.29 | 17.29 | 17.25 | 17.29 | 17.29 | 400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.