NYSEArca - Delayed Quote USD

KraneShares MSCI All China Index ETF (KALL)

21.09 -0.06 (-0.28%)
At close: November 21 at 12:43 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 8, 2024 21.90 21.90 21.62 21.76 21.76 6,900
Nov 7, 2024 22.88 23.07 22.88 23.02 23.02 1,800
Nov 6, 2024 21.73 21.97 21.66 21.88 21.88 7,600
Nov 5, 2024 22.52 22.56 22.40 22.44 22.44 10,300
Nov 4, 2024 22.04 22.04 21.95 21.95 21.95 600
Nov 1, 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 9, 2024 22.37 22.96 22.37 22.91 22.91 19,800
Oct 8, 2024 23.72 24.06 23.15 23.57 23.57 45,300
Oct 7, 2024 26.52 28.00 26.11 27.26 27.26 122,100
Oct 4, 2024 25.33 25.64 25.20 25.60 25.60 28,100
Oct 3, 2024 24.51 24.91 24.44 24.56 24.56 11,700
Oct 2, 2024 25.00 25.26 24.69 25.26 25.26 19,800
Oct 1, 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 9, 2024 17.99 17.99 17.99 17.99 17.99 300
Sep 6, 2024 18.09 18.09 18.09 18.09 18.09 200
Sep 5, 2024 18.29 18.29 18.29 18.29 18.29 -
Sep 4, 2024 18.26 18.26 18.26 18.26 18.26 100
Sep 3, 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 9, 2024 18.43 18.43 18.37 18.40 18.40 1,400
Aug 8, 2024 18.39 18.48 18.37 18.48 18.48 500
Aug 7, 2024 18.36 18.36 18.17 18.17 18.17 700
Aug 6, 2024 18.20 18.20 18.16 18.16 18.16 500
Aug 5, 2024 18.13 18.25 18.13 18.25 18.25 2,700
Aug 2, 2024 18.26 18.32 18.26 18.32 18.32 300
Aug 1, 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 9, 2024 18.90 18.90 18.90 18.90 18.90 100
Jul 8, 2024 18.69 18.70 18.68 18.68 18.68 600
Jul 5, 2024 18.80 18.80 18.80 18.80 18.80 1,700
Jul 3, 2024 19.16 19.16 19.13 19.13 19.13 200
Jul 2, 2024 18.91 18.92 18.91 18.92 18.92 100
Jul 1, 2024 18.80 18.80 18.80 18.80 18.80 100
Jun 28, 2024 18.71 18.71 18.71 18.71 18.71 100
Jun 27, 2024 18.69 18.69 18.67 18.67 18.67 500
Jun 26, 2024 18.96 18.99 18.94 18.99 18.99 1,100
Jun 25, 2024 18.96 18.96 18.96 18.96 18.96 100
Jun 24, 2024 19.11 19.11 19.11 19.11 19.11 100
Jun 21, 2024 18.97 18.97 18.97 18.97 18.97 100
Jun 20, 2024 19.14 19.14 19.14 19.14 19.14 100
Jun 18, 2024 19.21 19.21 19.21 19.21 19.21 100
Jun 17, 2024 19.20 19.20 19.20 19.20 19.20 100
Jun 14, 2024 19.10 19.16 19.10 19.13 19.13 1,300
Jun 13, 2024 19.34 19.34 19.19 19.19 19.19 2,600
Jun 12, 2024 19.27 19.36 19.27 19.30 19.30 8,200
Jun 11, 2024 19.25 19.25 19.21 19.21 19.21 2,000
Jun 10, 2024 19.27 19.43 19.27 19.43 19.43 3,000
Jun 7, 2024 19.33 19.33 19.33 19.33 19.33 100
Jun 6, 2024 19.58 19.62 19.58 19.62 19.62 5,400
Jun 5, 2024 19.57 19.60 19.57 19.60 19.60 1,200
Jun 4, 2024 19.56 19.56 19.55 19.55 19.55 300
Jun 3, 2024 19.40 19.40 19.40 19.40 19.40 100
May 31, 2024 19.39 19.39 19.39 19.39 19.39 100
May 30, 2024 19.65 19.67 19.65 19.66 19.66 1,100
May 29, 2024 19.59 19.63 19.59 19.63 19.63 300
May 28, 2024 19.72 19.76 19.70 19.75 19.75 3,100
May 24, 2024 19.73 19.74 19.67 19.72 19.72 1,300
May 23, 2024 19.82 19.87 19.73 19.73 19.73 1,100
May 22, 2024 20.19 20.20 20.08 20.08 20.08 900
May 21, 2024 20.25 20.26 20.11 20.20 20.20 3,600
May 20, 2024 20.44 20.44 20.43 20.43 20.43 500
May 17, 2024 20.42 20.69 20.42 20.64 20.64 2,900
May 16, 2024 20.41 20.41 20.41 20.41 20.41 100
May 15, 2024 20.09 20.19 20.05 20.19 20.19 1,200
May 14, 2024 19.98 20.05 19.98 20.01 20.01 3,100
May 13, 2024 19.87 20.19 19.87 20.14 20.14 3,900
May 10, 2024 20.01 20.03 19.91 19.91 19.91 600
May 9, 2024 19.79 19.85 19.79 19.84 19.84 600
May 8, 2024 19.49 19.52 19.49 19.52 19.52 500
May 7, 2024 19.65 19.65 19.65 19.65 19.65 300
May 6, 2024 19.77 19.77 19.77 19.77 19.77 300
May 3, 2024 19.75 19.83 19.75 19.83 19.83 1,900
May 2, 2024 19.72 19.72 19.72 19.72 19.72 100
May 1, 2024 19.01 19.01 18.91 18.91 18.91 500
Apr 30, 2024 18.85 18.85 18.85 18.85 18.85 100
Apr 29, 2024 19.17 19.18 19.16 19.18 19.18 500
Apr 26, 2024 18.95 18.98 18.86 18.95 18.95 10,000
Apr 25, 2024 18.53 18.67 18.53 18.67 18.67 1,100
Apr 24, 2024 18.54 18.54 18.54 18.54 18.54 100
Apr 23, 2024 18.34 18.39 18.31 18.39 18.39 1,000
Apr 22, 2024 18.26 18.29 18.26 18.29 18.29 100
Apr 19, 2024 18.05 18.08 18.05 18.08 18.08 200
Apr 18, 2024 18.09 18.21 18.09 18.17 18.17 8,400
Apr 17, 2024 17.91 17.91 17.91 17.91 17.91 200
Apr 16, 2024 17.83 17.83 17.82 17.82 17.82 200
Apr 15, 2024 17.97 17.97 17.97 17.97 17.97 100
Apr 12, 2024 17.91 17.91 17.77 17.77 17.77 800
Apr 11, 2024 18.25 18.25 18.25 18.25 18.25 100
Apr 10, 2024 18.11 18.11 18.11 18.11 18.11 100
Apr 9, 2024 18.28 18.28 18.28 18.28 18.28 100
Apr 8, 2024 18.18 18.18 18.18 18.18 18.18 100
Apr 5, 2024 18.16 18.17 18.16 18.17 18.17 200
Apr 4, 2024 18.34 18.34 18.26 18.26 18.26 400
Apr 3, 2024 18.33 18.33 18.33 18.33 18.33 700
Apr 2, 2024 18.34 18.34 18.34 18.34 18.34 100
Apr 1, 2024 18.30 18.30 18.30 18.30 18.30 300
Mar 28, 2024 18.00 18.00 18.00 18.00 18.00 100
Mar 27, 2024 17.89 17.92 17.89 17.92 17.92 200
Mar 26, 2024 18.00 18.00 18.00 18.00 18.00 100
Mar 25, 2024 17.93 17.95 17.91 17.95 17.95 500
Mar 22, 2024 18.00 18.00 17.95 17.95 17.95 300
Mar 21, 2024 18.25 18.25 18.25 18.25 18.25 100
Mar 20, 2024 18.33 18.33 18.33 18.33 18.33 100
Mar 19, 2024 18.16 18.20 18.16 18.20 18.20 1,200
Mar 18, 2024 18.30 18.31 18.28 18.29 18.29 1,300
Mar 15, 2024 18.24 18.24 18.20 18.20 18.20 1,100
Mar 14, 2024 18.22 18.23 18.16 18.19 18.19 1,200
Mar 13, 2024 18.35 18.46 18.35 18.40 18.40 1,200
Mar 12, 2024 18.41 18.42 18.37 18.42 18.42 300
Mar 11, 2024 18.11 18.15 18.11 18.15 18.15 1,300
Mar 8, 2024 17.75 17.78 17.75 17.78 17.78 1,200
Mar 7, 2024 17.75 17.77 17.75 17.77 17.77 1,500
Mar 6, 2024 17.86 17.88 17.85 17.85 17.85 1,400
Mar 5, 2024 17.73 17.73 17.68 17.68 17.68 2,600
Mar 4, 2024 17.84 17.86 17.71 17.74 17.74 3,000
Mar 1, 2024 17.96 18.04 17.94 18.04 18.04 1,700
Feb 29, 2024 17.85 17.85 17.80 17.80 17.80 1,700
Feb 28, 2024 17.74 17.74 17.73 17.73 17.73 1,300
Feb 27, 2024 18.15 18.15 18.15 18.15 18.15 100
Feb 26, 2024 18.00 18.00 17.95 17.95 17.95 300
Feb 23, 2024 18.08 18.13 18.08 18.13 18.13 500
Feb 22, 2024 17.99 18.05 17.97 18.05 18.05 800
Feb 21, 2024 17.93 17.93 17.84 17.84 17.84 1,400
Feb 20, 2024 17.55 17.55 17.49 17.49 17.49 400
Feb 16, 2024 17.72 17.72 17.62 17.62 17.62 400
Feb 15, 2024 17.31 17.35 17.31 17.35 17.35 300
Feb 14, 2024 17.21 17.29 17.20 17.27 17.27 900
Feb 13, 2024 17.10 17.10 17.10 17.10 17.10 100
Feb 12, 2024 17.30 17.41 17.30 17.35 17.35 1,900
Feb 9, 2024 16.93 17.09 16.93 17.09 17.09 500
Feb 8, 2024 17.00 17.03 17.00 17.03 17.03 500
Feb 7, 2024 17.11 17.28 17.11 17.21 17.21 600
Feb 6, 2024 17.41 17.41 17.41 17.41 17.41 100
Feb 5, 2024 16.52 16.61 16.46 16.61 16.61 1,100
Feb 2, 2024 16.33 16.41 16.33 16.37 16.37 900
Feb 1, 2024 16.63 16.74 16.63 16.66 16.66 1,600
Jan 31, 2024 16.64 16.76 16.64 16.65 16.65 3,100
Jan 30, 2024 16.80 16.80 16.72 16.75 16.75 5,000
Jan 29, 2024 17.00 17.07 16.97 17.07 17.07 600
Jan 26, 2024 17.30 17.30 17.30 17.30 17.30 100
Jan 25, 2024 17.34 17.36 17.34 17.34 17.34 1,700
Jan 24, 2024 17.35 17.42 17.34 17.34 17.34 4,000
Jan 23, 2024 16.80 16.88 16.80 16.88 16.88 900
Jan 22, 2024 16.40 16.43 16.38 16.43 16.43 300
Jan 19, 2024 16.82 16.82 16.81 16.81 16.81 200
Jan 18, 2024 16.70 16.70 16.70 16.70 16.70 100
Jan 17, 2024 16.53 16.63 16.52 16.63 16.63 300
Jan 16, 2024 17.00 17.00 17.00 17.00 17.00 100
Jan 12, 2024 17.37 17.37 17.37 17.37 17.37 100
Jan 11, 2024 17.41 17.41 17.41 17.41 17.41 400
Jan 10, 2024 17.23 17.27 17.23 17.24 17.24 700
Jan 9, 2024 17.29 17.29 17.25 17.29 17.29 400
Jan 8, 2024 17.39 17.51 17.39 17.51 17.51 1,500
Jan 5, 2024 17.69 17.69 17.69 17.69 17.69 100
Jan 4, 2024 17.79 17.83 17.75 17.75 17.75 800
Jan 3, 2024 17.89 17.97 17.89 17.97 17.97 200
Jan 2, 2024 17.89 17.89 17.77 17.80 17.80 1,300
Dec 29, 2023 18.22 18.23 18.18 18.21 18.21 2,500
Dec 28, 2023 18.17 18.23 18.11 18.11 18.11 500
Dec 27, 2023 17.72 17.72 17.70 17.70 17.70 100
Dec 26, 2023 17.76 17.76 17.67 17.71 17.71 800
Dec 22, 2023 17.48 17.63 17.48 17.58 17.58 1,700
Dec 21, 2023 17.83 17.90 17.78 17.90 17.90 3,800
Dec 20, 2023 17.68 17.68 17.48 17.48 17.48 800
Dec 19, 2023 17.90 17.92 17.88 17.88 17.88 2,200
Dec 18, 2023 0.61 Dividend
Dec 18, 2023 17.69 17.73 17.69 17.73 17.73 400
Dec 15, 2023 18.45 18.45 18.45 18.45 17.84 100
Dec 14, 2023 18.51 18.60 18.51 18.60 17.98 6,400
Dec 13, 2023 18.27 18.45 18.17 18.45 17.84 1,400
Dec 12, 2023 18.50 18.50 18.50 18.50 17.88 100
Dec 11, 2023 18.41 18.45 18.41 18.45 17.84 400
Dec 8, 2023 18.28 18.28 18.28 18.28 17.67 100
Dec 7, 2023 18.40 18.49 18.40 18.46 17.85 8,400
Dec 6, 2023 18.42 18.42 18.42 18.42 17.81 100
Dec 5, 2023 18.47 18.47 18.38 18.43 17.82 400
Dec 4, 2023 18.70 18.76 18.70 18.76 18.14 1,100
Dec 1, 2023 19.03 19.03 19.03 19.03 18.40 100
Nov 30, 2023 19.14 19.20 19.14 19.20 18.56 100
Nov 29, 2023 19.10 19.10 19.10 19.10 18.46 100
Nov 28, 2023 19.30 19.44 19.30 19.44 18.79 400
Nov 27, 2023 19.41 19.53 19.40 19.53 18.88 15,200
Nov 24, 2023 19.57 19.57 19.57 19.57 18.92 100
Nov 22, 2023 19.51 19.51 19.43 19.45 18.80 1,100

Related Tickers