UK markets closed

KraneShares Trust - KraneShares Bosera MSCI China A Share ETF (0JRY.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
21.97+0.57 (+2.66%)
At close: 06:19PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202421.9721.9721.9721.9721.97144
25 Apr 202421.4821.5621.4821.5421.5444
24 Apr 202421.4121.4121.4021.4021.40135
23 Apr 202421.3721.3821.3721.3821.38141
22 Apr 202421.4621.4921.4621.4921.49153
19 Apr 202421.5721.6021.5721.6021.604
18 Apr 202421.6921.7121.6921.7121.7159
17 Apr 202421.6021.6021.5921.5921.5911
16 Apr 202421.3321.3921.3321.3921.39189
15 Apr 202421.5221.5421.5021.5021.50593
12 Apr 202421.0221.0220.9821.0221.02139
11 Apr 202421.1721.1721.1721.1721.1727
10 Apr 202421.1521.1921.1521.1921.1951
09 Apr 202421.5121.5421.5021.5021.50545
08 Apr 202421.5521.5721.5421.5421.54213
05 Apr 202421.6021.6021.5821.5821.5815
04 Apr 202421.7821.7821.7821.7821.78530
03 Apr 202421.6621.6821.6621.6821.6810
02 Apr 202421.7521.7521.7221.7221.7251
28 Mar 202421.4021.4421.4021.4421.4417
27 Mar 202421.2621.2821.2621.2721.27351
26 Mar 202421.4821.5021.4821.5021.5082
25 Mar 202421.3821.3921.3821.3921.391
22 Mar 202421.3421.3721.3421.3721.3735
21 Mar 202421.6021.6221.6021.6121.6123
20 Mar 202421.6821.6921.6821.6921.69200
19 Mar 202421.6521.6921.6521.6921.69228
18 Mar 202421.7721.7821.7321.7321.73778
15 Mar 202421.6021.6021.6021.6021.6048
14 Mar 202421.4621.4621.4621.4621.46108
13 Mar 202421.6421.6421.6421.6421.6450
12 Mar 2024------
11 Mar 2024------
08 Mar 2024------
07 Mar 2024------
06 Mar 2024------
05 Mar 2024------
04 Mar 2024------
01 Mar 202420.9220.9220.9220.9220.92-
29 Feb 202420.7920.7920.7620.7620.76341
28 Feb 202420.5120.5120.4920.4920.49168
27 Feb 202420.8220.8420.8220.8420.84199
26 Feb 202420.5720.5820.5720.5820.5872
23 Feb 202420.9020.9020.8720.9020.9076
22 Feb 202420.8620.8620.8620.8620.869
21 Feb 202420.8020.8020.7620.7620.76218
20 Feb 202420.4620.4620.4220.4620.46133
19 Feb 2024------
16 Feb 202420.4820.4820.4820.4820.4829
15 Feb 202420.2420.2420.2420.2420.2450
14 Feb 202420.0720.0720.0620.0620.06276
13 Feb 202420.1920.2020.1120.1120.11324
12 Feb 202420.1920.1920.1520.1520.15941
09 Feb 2024------
08 Feb 2024------
07 Feb 2024------
06 Feb 2024------
05 Feb 202419.1319.1319.0719.1119.11128
02 Feb 202418.7118.7118.7118.7118.711
01 Feb 202419.2219.2319.2219.2319.23125
31 Jan 202419.2219.2619.2219.2219.229
30 Jan 202419.2019.2219.2019.2019.20324
29 Jan 202419.5219.5219.4719.4819.4870
26 Jan 202419.9019.9319.9019.9319.9324
25 Jan 2024------
24 Jan 2024------
23 Jan 202419.5019.5119.5019.5119.5190
22 Jan 202419.2919.3219.2919.3219.32121
19 Jan 202419.3819.3919.3819.3919.39186
18 Jan 202419.2219.2219.2219.2219.22161
17 Jan 202418.9018.9118.9018.9118.9150
16 Jan 202419.4619.4619.3719.4019.40785
15 Jan 2024------
12 Jan 202419.5719.5819.5719.5819.586
11 Jan 2024------
10 Jan 202419.4919.4919.4919.4919.49-
09 Jan 202419.4819.4819.4819.4819.4835
08 Jan 202419.5519.5819.5519.5819.58141
05 Jan 202419.8319.8619.8319.8619.86137
04 Jan 202419.9119.9119.8919.8919.8954
03 Jan 202420.1220.1220.0720.0720.0711
02 Jan 202420.2520.2520.1920.1920.19117
29 Dec 202320.7020.7520.7020.7520.7526
28 Dec 202320.7220.7220.7220.7220.723
27 Dec 202319.9720.0019.9719.9919.9986
22 Dec 202320.1320.1320.1020.1020.1041
21 Dec 202320.0820.0820.0520.0520.0535
20 Dec 202319.7419.7519.7319.7319.731,231
19 Dec 202320.1220.1420.1220.1420.14-
18 Dec 202319.9119.9119.8719.8719.87245
18 Dec 20230.484915 Dividend
15 Dec 202320.4220.4720.4220.4719.9820
14 Dec 202320.6620.7120.6620.7120.2218
13 Dec 202320.4620.4620.4620.4619.987
12 Dec 202320.7220.7520.7220.7520.2611
11 Dec 202320.8120.8520.8120.8320.3493
08 Dec 202320.6620.6720.6620.6720.1821
07 Dec 202320.6120.6220.6120.6220.13124
06 Dec 202320.6020.6420.5720.5720.08110
05 Dec 202320.6420.6420.6220.6220.1317
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...