UK markets close in 6 hours 35 minutes

KraneShares MSCI China A Share UCITS ETF (KBA.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
37.76+0.07 (+0.18%)
As of 03:49PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 202425.3025.3025.3025.1725.1789
29 Apr 202425.4525.4825.4525.4325.432,370
26 Apr 202424.8324.8324.8325.0925.094
25 Apr 202424.5524.5524.5524.5824.5870
24 Apr 202424.3424.3424.3424.3624.362
23 Apr 202424.4124.4124.4124.2824.28813
22 Apr 202424.5724.5824.5724.4624.461
19 Apr 202424.5324.5324.5324.5624.564,998
18 Apr 202424.8024.8324.7724.7224.725,308
17 Apr 202424.6824.6924.6824.5424.5410,752
16 Apr 202424.3924.4424.3824.3424.346,718
15 Apr 202424.4024.5524.4024.5024.50-
12 Apr 202424.1024.3623.8023.8623.865,248
11 Apr 202424.3324.3324.3324.0824.081
10 Apr 202424.3424.3924.3424.0624.062,487
09 Apr 202424.4724.4724.4724.3924.395,663
08 Apr 202424.5824.5824.5624.5024.506,528
05 Apr 202424.6824.6824.6124.5724.574,896
04 Apr 202424.8024.8524.8024.7324.734,897
03 Apr 202424.6324.6324.4824.6324.635,732
02 Apr 202424.7424.7524.7424.7024.705,712
28 Mar 202424.4124.4124.4124.3424.34815
27 Mar 202424.2024.2524.2024.1424.145,721
26 Mar 202424.6024.6024.4824.4024.40355
25 Mar 202424.3024.4524.3024.3324.333,069
22 Mar 202424.2524.2524.2424.2624.262
21 Mar 202424.5924.5924.5924.5924.59-
20 Mar 202424.6724.6724.6724.6724.67-
19 Mar 202424.4724.5824.4724.6824.681
18 Mar 202424.6224.6224.6224.7524.754
15 Mar 202424.3924.3924.3924.5324.53-
14 Mar 202424.6424.6524.2824.4124.411
13 Mar 202424.6624.6624.6624.5924.591
12 Mar 202424.8524.8524.8324.8124.8120
11 Mar 202424.8024.8524.8024.8024.801,298
08 Mar 202424.2324.2324.2024.0924.092
07 Mar 202424.2024.2023.6424.0324.035
06 Mar 202423.9024.1923.9024.0824.0810
05 Mar 202424.2324.2324.0024.1524.151,678
04 Mar 202423.9023.9023.9023.9023.903,019
01 Mar 202423.8923.9023.7323.9023.901,157
29 Feb 202423.5523.7023.5523.5923.5920
28 Feb 202423.4323.4323.4323.3323.33-
27 Feb 202423.7523.7523.7523.7123.7153
26 Feb 202423.7523.7523.7523.3523.35-
23 Feb 202423.6223.8523.6223.8523.85981
22 Feb 202423.9023.9123.9023.7023.70856
21 Feb 202423.6023.6823.6023.6123.611,156
20 Feb 202423.1823.2723.1823.1423.143,629
19 Feb 202423.1723.1722.9423.1223.121,764
16 Feb 202423.1423.1423.1423.2723.27154
15 Feb 202422.8322.8322.8322.9022.906
14 Feb 202422.7622.7622.7622.7622.76-
13 Feb 202422.8422.8422.8422.8422.84-
12 Feb 202422.8622.8622.8622.8422.8420
09 Feb 202422.6222.6222.6222.6222.62-
08 Feb 202422.7822.7822.7822.7822.78-
07 Feb 202422.8822.8822.8822.8022.80-
06 Feb 202422.8222.8222.8222.7122.71550
05 Feb 202421.6621.6621.6621.7421.743
02 Feb 202421.3321.4021.3321.2721.2789
01 Feb 202421.8021.8021.8021.8021.80-
31 Jan 202421.7021.7021.6621.8621.86775
30 Jan 202421.7721.7721.7721.7721.77-
29 Jan 202421.9222.6321.9222.1722.172,035
26 Jan 202422.6222.6222.6222.6222.62-
25 Jan 202422.7722.8022.6122.7222.722,399
24 Jan 202422.8322.8722.5322.8722.8770
23 Jan 202422.2922.2922.2322.1322.136
22 Jan 202421.9521.9521.9521.9221.92-
19 Jan 202422.2422.2422.2422.1022.1071
18 Jan 202421.9121.9121.9121.9121.91-
17 Jan 202421.3621.4721.3321.4221.42124
16 Jan 202422.0622.0622.0622.0622.06-
15 Jan 202422.1522.1522.1522.0322.03-
12 Jan 202422.2622.3522.1422.3122.31174
11 Jan 202422.3622.3622.2622.2622.26163
10 Jan 202422.1222.1222.1222.1222.12-
09 Jan 202422.1522.1522.1522.1522.15-
08 Jan 202422.1322.1322.1322.3222.328
05 Jan 202422.5822.5822.5822.5822.58-
04 Jan 202422.7422.7422.5122.6322.635
03 Jan 202422.8222.8422.8222.8922.8988
02 Jan 202423.1923.1922.9123.0123.01159
29 Dec 202323.7423.7423.7423.5623.56-
28 Dec 202323.5523.5523.5523.5523.55-
27 Dec 202323.0123.0123.0122.7922.79-
22 Dec 202323.0223.0222.9722.8722.871
21 Dec 202322.8322.8322.8322.8322.83-
20 Dec 202322.8022.8022.8022.5322.53-
19 Dec 202322.9222.9222.9222.9222.92-
18 Dec 202322.7022.8122.5822.6122.6150
15 Dec 202322.9522.9722.9022.9022.90102
14 Dec 202322.7923.1422.7923.0023.00-
13 Dec 202322.7522.7522.6122.7322.73160
12 Dec 202323.1623.1623.1622.9722.97-
11 Dec 202323.0923.1523.0923.0923.095
08 Dec 202322.9723.0122.9722.8422.8428
07 Dec 202322.8622.8622.8622.8622.86188
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...