Quantcast

KraneShares Bosera MSCI China A ETF Historical Stock Prices

(ETF)
KBA 
$33.15
*  
0.13
0.39%
Get KBA Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading KBA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.03 33.21 32.93 33.15 507,827
04/23/2019 33.08 33.21 32.93 33.15 507,627
04/22/2019 33.19 33.29 33.1 33.28 362,920
04/18/2019 33.8 33.8 33.64 33.78 217,904
04/17/2019 34 34.01 33.83 33.92 313,787
04/16/2019 33.81 33.81 33.5231 33.66 203,781
04/15/2019 32.95 32.9808 32.7 32.75 147,250
04/12/2019 33.51 33.59 33.4901 33.59 176,415
04/11/2019 33.06 33.16 32.81 32.84 298,365
04/10/2019 33.69 33.6998 33.525 33.64 142,136
04/09/2019 33.7 33.7 33.4101 33.47 190,576
04/08/2019 33.65 33.785 33.5717 33.75 243,266
04/05/2019 33.96 34.07 33.88 34.06 453,719
04/04/2019 33.48 33.8 33.44 33.79 380,843
04/03/2019 33.25 33.41 33.16 33.23 417,377
04/02/2019 32.84 32.84 32.68 32.78 321,480
04/01/2019 32.87 33.03 32.78 33.01 496,896
03/29/2019 32.07 32.14 31.81 31.89 536,291
03/28/2019 30.72 30.92 30.66 30.82 1,793,022
03/27/2019 30.76 30.818 30.5833 30.74 125,908
03/26/2019 30.77 30.83 30.68 30.81 239,472
03/25/2019 31 31.1079 30.8834 30.99 229,294
03/22/2019 31.66 31.66 31.17 31.29 365,106
03/21/2019 31.75 31.9203 31.68 31.92 157,924
03/20/2019 31.68 31.9223 31.5161 31.82 261,304
03/19/2019 31.85 31.89 31.67 31.76 738,056
03/18/2019 31.97 32.01 31.825 31.83 1,189,116
03/15/2019 30.87 31.1722 30.87 31.1 1,035,146
03/14/2019 30.56 30.59 30.4401 30.57 169,715
03/13/2019 30.89 30.9699 30.79 30.9 525,558
03/12/2019 31.17 31.31 31.13 31.23 278,680
03/11/2019 30.6 31.14 30.6 31.13 310,979
03/08/2019 29.99 30.07 29.75 29.87 323,238
03/07/2019 31.4 31.41 30.95 30.96 479,901
03/06/2019 31.91 31.91 31.8031 31.84 326,259
03/05/2019 31.69 31.8391 31.59 31.75 468,440
03/04/2019 31.75 31.85 31.35 31.58 822,511
03/01/2019 31.25 31.33 31.17 31.29 984,604
02/28/2019 30.52 30.59 30.43 30.48 293,375
02/27/2019 30.75 30.75 30.54 30.7 348,845
02/26/2019 30.75 30.9099 30.66 30.82 240,996
02/25/2019 31.18 31.2498 31.007 31.23 484,297
02/22/2019 29.24 29.44 29.24 29.38 220,918
02/21/2019 28.84 28.84 28.6 28.65 111,169
02/20/2019 28.85 29.03 28.808 28.94 129,413
02/19/2019 28.41 28.7816 28.38 28.71 140,895
02/15/2019 27.82 28.03 27.82 28.02 135,700
02/14/2019 28.15 28.21 27.98 28.15 132,294
02/13/2019 28.21 28.3055 28.06 28.14 561,795
02/12/2019 27.5 27.68 27.5 27.62 134,528
02/11/2019 27.45 27.48 27.39 27.44 89,875
02/08/2019 26.75 26.79 26.64 26.74 69,110
02/07/2019 27.11 27.11 26.81 26.92 84,932
02/06/2019 27.4 27.4 27.15 27.17 131,201
02/05/2019 27.12 27.3699 27.12 27.33 84,419
02/04/2019 27 27.09 27 27.04 89,577
02/01/2019 27.15 27.15 27.046 27.07 35,716
01/31/2019 26.85 27.2 26.85 27.2 59,078
01/30/2019 26.6 26.84 26.56 26.78 140,771
01/29/2019 26.63 26.7 26.5435 26.58 55,060
01/28/2019 26.54 26.54 26.35 26.48 254,888
01/25/2019 26.63 26.78 26.63 26.77 103,459
01/24/2019 26.11 26.32 26.11 26.3 26,994
01/23/2019 26 26.11 25.99 26.04 35,606
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for KBA

Research Brokers before you trade

Want to trade FX?



Smart Portfolio