KraneShares ICBCCS SSE Star Market 50 Index UCITS ETF (KSTR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:53PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 29 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.82 | 11.82 | 95 |
| 26 Apr 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 25 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 24 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 23 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.03 | 11.03 | 95 |
| 22 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.10 | 11.10 | 2,724 |
| 19 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 18 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 17 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 16 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 15 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 12 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 11 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 10 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 09 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 08 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 05 Apr 2024 | 11.38 | 11.38 | 11.38 | 11.37 | 11.37 | 500 |
| 04 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 03 Apr 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 02 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 28 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 27 Mar 2024 | 11.39 | 11.39 | 11.39 | 11.35 | 11.35 | 99 |
| 26 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.61 | 11.61 | 50 |
| 25 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.83 | 11.83 | 200 |
| 22 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 21 Mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 20 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 19 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 18 Mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 15 Mar 2024 | 12.24 | 12.24 | 12.24 | 12.31 | 12.31 | 285 |
| 14 Mar 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 13 Mar 2024 | 12.43 | 12.43 | 12.43 | 12.38 | 12.38 | 89 |
| 12 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.43 | 12.43 | 1,250 |
| 11 Mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 08 Mar 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 07 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 06 Mar 2024 | 12.39 | 12.39 | 12.34 | 12.35 | 12.35 | 2,378 |
| 05 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 04 Mar 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 1,844 |
| 01 Mar 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 29 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.16 | 12.16 | 1,250 |
| 28 Feb 2024 | 11.66 | 11.66 | 11.66 | 11.68 | 11.68 | 1,286 |
| 27 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 26 Feb 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 23 Feb 2024 | 11.64 | 11.64 | 11.64 | 11.60 | 11.60 | 687 |
| 22 Feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 21 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.47 | 11.47 | 363 |
| 20 Feb 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 19 Feb 2024 | 11.59 | 11.60 | 11.52 | 11.57 | 11.57 | 1,546 |
| 16 Feb 2024 | 11.70 | 11.70 | 11.69 | 11.64 | 11.64 | 1,050 |
| 15 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 14 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 13 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 12 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 09 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.24 | 11.24 | 10 |
| 08 Feb 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 07 Feb 2024 | 11.34 | 11.34 | 11.22 | 11.26 | 11.26 | 10,000 |
| 06 Feb 2024 | 10.88 | 10.88 | 10.86 | 10.93 | 10.93 | 986 |
| 05 Feb 2024 | 10.18 | 10.18 | 10.18 | 10.13 | 10.13 | 52 |
| 02 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.08 | 10.08 | 50 |
| 01 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 31 Jan 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 30 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 29 Jan 2024 | 11.04 | 11.04 | 11.04 | 10.94 | 10.94 | 100 |
| 26 Jan 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 25 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.56 | 11.56 | 700 |
| 24 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.64 | 11.64 | 1,286 |
| 23 Jan 2024 | 11.55 | 11.55 | 11.54 | 11.49 | 11.49 | 430 |
| 22 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 19 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 18 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 17 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 16 Jan 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 15 Jan 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 12 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 11 Jan 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 10 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 09 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 08 Jan 2024 | 11.95 | 11.95 | 11.79 | 11.91 | 11.91 | 1,610 |
| 05 Jan 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 04 Jan 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 03 Jan 2024 | 12.62 | 12.62 | 12.62 | 12.59 | 12.59 | 43 |
| 02 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 29 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 28 Dec 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 27 Dec 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 22 Dec 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 21 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 20 Dec 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 19 Dec 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 18 Dec 2023 | 12.93 | 12.93 | 12.72 | 12.74 | 12.74 | 48 |
| 15 Dec 2023 | 13.03 | 13.04 | 12.98 | 12.92 | 12.92 | 921 |
| 14 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.19 | 13.19 | 96 |
| 13 Dec 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 12 Dec 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 11 Dec 2023 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 08 Dec 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 07 Dec 2023 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.