KraneShares MSCI China ES... (KESG)
AMEX: KESG
· Real-Time Price · USD
16.81
-0.40 (-2.35%)
At close: Oct 18, 2023, 6:14 PM
KESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.00% | 0 |
| Oct 27, 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.00% | 0 |
| Oct 26, 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.00% | 0 |
| Oct 25, 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.00% | 0 |
| Oct 24, 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.00% | 0 |
| Oct 23, 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.00% | 0 |
| Oct 20, 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.00% | 0 |
| Oct 19, 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.00% | 0 |
| Oct 18, 2023 | 16.80 | 16.82 | 16.80 | 16.81 | 16.81 | -2.32% | 2,020 |
| Oct 17, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.66% | 23 |
| Oct 16, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.36 | 0.29% | 100 |
| Oct 13, 2023 | 17.39 | 17.45 | 17.39 | 17.45 | 17.32 | -0.96% | 1,300 |
| Oct 12, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.49 | -1.51% | 100 |
| Oct 11, 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.75 | 0.85% | 0 |
| Oct 10, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.60 | 2.01% | 0 |
| Oct 9, 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.26 | -0.34% | 0 |
| Oct 6, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.32 | 2.05% | 100 |
| Oct 5, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.97 | 0.53% | 0 |
| Oct 4, 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 16.88 | -0.58% | 0 |
| Oct 3, 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 16.98 | -2.06% | 0 |