Advertisement

U.S. markets open in 9 hours 21 minutes

S&P Futures
6,008.25
+1.75(+0.03%)
Dow Futures
44,833.00
+7.00(+0.02%)
Nasdaq Futures
20,901.50
+21.25(+0.10%)
Russell 2000 Futures
2,440.80
-10.20(-0.42%)
Crude Oil
69.16
+0.22(+0.32%)
Gold
2,625.90
+7.40(+0.28%)

KraneShares MSCI All China Index ETF (KALL)

NYSEArca - Nasdaq Real Time Price. Currency in USD

20.48

-0.01

(-0.05%)

At close: 04:00PM EST

Advertisement

Time Period:

Nov 26, 2023 - Nov 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2024	20.40	20.49	20.40	20.48	20.48	4,300
Nov 22, 2024	20.53	20.55	20.45	20.49	20.49	6,700
Nov 21, 2024	21.04	21.09	21.04	21.09	21.09	800
Nov 20, 2024	21.19	21.19	21.12	21.15	21.15	1,900
Nov 19, 2024	21.08	21.12	21.08	21.09	21.09	1,400
Nov 18, 2024	21.13	21.21	21.13	21.21	21.21	1,200
Nov 15, 2024	21.01	21.01	20.92	20.96	20.96	2,300
Nov 14, 2024	21.12	21.12	20.98	21.00	21.00	1,300
Nov 13, 2024	21.45	21.45	21.20	21.23	21.23	3,300
Nov 12, 2024	21.38	21.38	21.20	21.26	21.26	7,700
Nov 11, 2024	21.83	21.85	21.81	21.85	21.85	2,200
Nov 08, 2024	21.90	21.90	21.62	21.76	21.76	6,900
Nov 07, 2024	22.88	23.07	22.88	23.02	23.02	1,800
Nov 06, 2024	21.73	21.97	21.66	21.88	21.88	7,600
Nov 05, 2024	22.52	22.56	22.40	22.44	22.44	10,300
Nov 04, 2024	22.04	22.04	21.95	21.95	21.95	600
Nov 01, 2024	21.89	21.89	21.72	21.72	21.72	800
Oct 31, 2024	21.57	21.64	21.52	21.64	21.64	2,200
Oct 30, 2024	21.53	21.74	21.53	21.74	21.74	1,200
Oct 29, 2024	22.20	22.20	21.92	21.92	21.92	1,400
Oct 28, 2024	22.01	22.18	22.01	22.14	22.14	600
Oct 25, 2024	21.78	21.89	21.78	21.85	21.85	1,600
Oct 24, 2024	21.86	21.86	21.66	21.78	21.78	10,900
Oct 23, 2024	22.15	22.15	21.92	21.96	21.96	11,800
Oct 22, 2024	22.05	22.14	22.05	22.10	22.10	2,800
Oct 21, 2024	21.91	21.91	21.83	21.84	21.84	5,100
Oct 18, 2024	22.18	22.24	22.04	22.10	22.10	7,200
Oct 17, 2024	21.24	21.24	21.04	21.19	21.19	4,700
Oct 16, 2024	21.75	21.89	21.73	21.80	21.80	4,200
Oct 15, 2024	22.04	22.11	21.41	21.50	21.50	46,400
Oct 14, 2024	22.72	23.13	22.61	22.65	22.65	3,600
Oct 11, 2024	22.57	23.23	22.57	23.15	23.15	2,800
Oct 10, 2024	23.08	23.21	22.85	23.12	23.12	4,500
Oct 09, 2024	22.37	22.96	22.37	22.91	22.91	19,800
Oct 08, 2024	23.72	24.06	23.15	23.57	23.57	45,300
Oct 07, 2024	26.52	28.00	26.11	27.26	27.26	122,100
Oct 04, 2024	25.33	25.64	25.20	25.60	25.60	28,100
Oct 03, 2024	24.51	24.91	24.44	24.56	24.56	11,700
Oct 02, 2024	25.00	25.26	24.69	25.26	25.26	19,800
Oct 01, 2024	22.74	23.59	22.65	23.59	23.59	34,900
Sep 30, 2024	23.09	23.09	22.61	22.61	22.61	11,500
Sep 27, 2024	22.34	22.62	22.28	22.37	22.37	16,700
Sep 26, 2024	21.83	22.04	21.67	22.02	22.02	18,700
Sep 25, 2024	20.15	20.27	20.13	20.13	20.13	1,700
Sep 24, 2024	20.18	20.59	20.13	20.59	20.59	1,900
Sep 23, 2024	18.88	19.00	18.88	18.95	18.95	800
Sep 20, 2024	18.75	18.75	18.68	18.68	18.68	400
Sep 19, 2024	18.47	18.69	18.46	18.66	18.66	4,000
Sep 18, 2024	18.19	18.21	18.06	18.06	18.06	300
Sep 17, 2024	18.13	18.21	18.11	18.11	18.11	400
Sep 16, 2024	18.03	18.03	17.95	17.98	17.98	900
Sep 13, 2024	17.94	17.95	17.86	17.87	17.87	5,000
Sep 12, 2024	17.86	17.90	17.86	17.90	17.90	100
Sep 11, 2024	17.93	17.97	17.92	17.94	17.94	5,200
Sep 10, 2024	17.90	17.90	17.90	17.90	17.90	100
Sep 09, 2024	17.99	17.99	17.99	17.99	17.99	300
Sep 06, 2024	18.09	18.09	18.09	18.09	18.09	200
Sep 05, 2024	18.29	18.29	18.29	18.29	18.29	-
Sep 04, 2024	18.26	18.26	18.26	18.26	18.26	100
Sep 03, 2024	18.29	18.33	18.26	18.33	18.33	600
Aug 30, 2024	18.57	18.57	18.56	18.57	18.57	300
Aug 29, 2024	18.40	18.40	18.40	18.40	18.40	100
Aug 28, 2024	18.28	18.28	18.26	18.27	18.27	400
Aug 27, 2024	18.57	18.57	18.56	18.56	18.56	200
Aug 26, 2024	18.48	18.51	18.48	18.51	18.51	600
Aug 23, 2024	18.71	18.76	18.71	18.76	18.76	500
Aug 22, 2024	18.52	18.54	18.51	18.54	18.54	600
Aug 21, 2024	18.68	18.68	18.66	18.66	18.66	100
Aug 20, 2024	18.56	18.56	18.56	18.56	18.56	100
Aug 19, 2024	18.90	18.90	18.90	18.90	18.90	100
Aug 16, 2024	18.75	18.78	18.75	18.78	18.78	100
Aug 15, 2024	18.63	18.63	18.56	18.56	18.56	900
Aug 14, 2024	18.50	18.50	18.31	18.35	18.35	500
Aug 13, 2024	18.65	18.65	18.65	18.65	18.65	100
Aug 12, 2024	18.54	18.54	18.54	18.54	18.54	100
Aug 09, 2024	18.43	18.43	18.37	18.40	18.40	1,400
Aug 08, 2024	18.39	18.48	18.37	18.48	18.48	500
Aug 07, 2024	18.36	18.36	18.17	18.17	18.17	700
Aug 06, 2024	18.20	18.20	18.16	18.16	18.16	500
Aug 05, 2024	18.13	18.25	18.13	18.25	18.25	2,700
Aug 02, 2024	18.26	18.32	18.26	18.32	18.32	300
Aug 01, 2024	18.32	18.32	18.32	18.32	18.32	100
Jul 31, 2024	18.63	18.63	18.60	18.60	18.60	100
Jul 30, 2024	18.24	18.24	18.21	18.24	18.24	300
Jul 29, 2024	18.39	18.39	18.39	18.39	18.39	100
Jul 26, 2024	18.46	18.46	18.46	18.46	18.46	100
Jul 25, 2024	18.40	18.40	18.40	18.40	18.40	200
Jul 24, 2024	18.71	18.71	18.56	18.56	18.56	1,200
Jul 23, 2024	18.70	18.70	18.67	18.67	18.67	100
Jul 22, 2024	19.01	19.01	19.01	19.01	19.01	200
Jul 19, 2024	18.85	18.85	18.85	18.85	18.85	400
Jul 18, 2024	18.90	18.90	18.90	18.90	18.90	100
Jul 17, 2024	19.07	19.07	18.99	18.99	18.99	200
Jul 16, 2024	19.03	19.09	19.03	19.06	19.06	600
Jul 15, 2024	19.06	19.08	19.02	19.05	19.05	600
Jul 12, 2024	19.29	19.29	19.29	19.29	19.29	100
Jul 11, 2024	19.19	19.19	19.19	19.19	19.19	2,500
Jul 10, 2024	18.84	18.84	18.84	18.84	18.84	100
Jul 09, 2024	18.90	18.90	18.90	18.90	18.90	100
Jul 08, 2024	18.69	18.70	18.68	18.68	18.68	600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,008.25+1.75(+0.03%)

Dow Futures44,833.00+7.00(+0.02%)

Nasdaq Futures20,901.50+21.25(+0.10%)

Russell 2000 Futures2,440.80-10.20(-0.42%)

Crude Oil69.16+0.22(+0.32%)

Gold2,625.90+7.40(+0.28%)

KraneShares MSCI All China Index ETF (KALL)

S&P Futures
6,008.25
+1.75(+0.03%)

Dow Futures
44,833.00
+7.00(+0.02%)

Nasdaq Futures
20,901.50
+21.25(+0.10%)

Russell 2000 Futures
2,440.80
-10.20(-0.42%)

Crude Oil
69.16
+0.22(+0.32%)

Gold
2,625.90
+7.40(+0.28%)