Canada markets closed

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
22.56+0.14 (+0.61%)
At close: 06:50PM BST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202422.5922.6122.5622.5622.561,915
May 09, 202422.6422.6622.6422.6622.661
May 08, 202422.4122.4322.4122.4322.43347
May 07, 202422.6522.6522.6522.6522.6514
May 03, 202422.7022.7122.7022.7122.71478
May 02, 202422.3822.3822.3822.3822.3821
May 01, 202422.0622.0822.0622.0822.08135
Apr 30, 202422.0922.0922.0922.0922.0955
Apr 29, 202422.2322.3422.2322.3422.34906
Apr 26, 202421.9721.9721.9721.9721.97144
Apr 25, 202421.4821.5621.4821.5421.5444
Apr 24, 202421.4121.4121.4021.4021.40135
Apr 23, 202421.3721.3821.3721.3821.38141
Apr 22, 202421.4621.4921.4621.4921.49153
Apr 19, 202421.5721.6021.5721.6021.604
Apr 18, 202421.6921.7121.6921.7121.7159
Apr 17, 202421.6021.6021.5921.5921.5911
Apr 16, 202421.3321.3921.3321.3921.39189
Apr 15, 202421.5221.5421.5021.5021.50593
Apr 12, 202421.0221.0220.9821.0221.02139
Apr 11, 202421.1721.1721.1721.1721.1727
Apr 10, 202421.1521.1921.1521.1921.1951
Apr 09, 202421.5121.5421.5021.5021.50545
Apr 08, 202421.5521.5721.5421.5421.54213
Apr 05, 202421.6021.6021.5821.5821.5815
Apr 04, 202421.7821.7821.7821.7821.78530
Apr 03, 202421.6621.6821.6621.6821.6810
Apr 02, 202421.7521.7521.7221.7221.7251
Mar 28, 202421.4021.4421.4021.4421.4417
Mar 27, 202421.2621.2821.2621.2721.27351
Mar 26, 202421.4821.5021.4821.5021.5082
Mar 25, 202421.3821.3921.3821.3921.391
Mar 22, 202421.3421.3721.3421.3721.3735
Mar 21, 202421.6021.6221.6021.6121.6123
Mar 20, 202421.6821.6921.6821.6921.69200
Mar 19, 202421.6521.6921.6521.6921.69228
Mar 18, 202421.7721.7821.7321.7321.73778
Mar 15, 202421.6021.6021.6021.6021.6048
Mar 14, 202421.4621.4621.4621.4621.46108
Mar 13, 202421.6421.6421.6421.6421.6450
Mar 12, 2024------
Mar 11, 2024------
Mar 08, 2024------
Mar 07, 2024------
Mar 06, 2024------
Mar 05, 2024------
Mar 04, 2024------
Mar 01, 202420.9220.9220.9220.9220.92-
Feb 29, 202420.7920.7920.7620.7620.76341
Feb 28, 202420.5120.5120.4920.4920.49168
Feb 27, 202420.8220.8420.8220.8420.84199
Feb 26, 202420.5720.5820.5720.5820.5872
Feb 23, 202420.9020.9020.8720.9020.9076
Feb 22, 202420.8620.8620.8620.8620.869
Feb 21, 202420.8020.8020.7620.7620.76218
Feb 20, 202420.4620.4620.4220.4620.46133
Feb 19, 2024------
Feb 16, 202420.4820.4820.4820.4820.4829
Feb 15, 202420.2420.2420.2420.2420.2450
Feb 14, 202420.0720.0720.0620.0620.06276
Feb 13, 202420.1920.2020.1120.1120.11324
Feb 12, 202420.1920.1920.1520.1520.15941
Feb 09, 2024------
Feb 08, 2024------
Feb 07, 2024------
Feb 06, 2024------
Feb 05, 202419.1319.1319.0719.1119.11128
Feb 02, 202418.7118.7118.7118.7118.711
Feb 01, 202419.2219.2319.2219.2319.23125
Jan 31, 202419.2219.2619.2219.2219.229
Jan 30, 202419.2019.2219.2019.2019.20324
Jan 29, 202419.5219.5219.4719.4819.4870
Jan 26, 202419.9019.9319.9019.9319.9324
Jan 25, 2024------
Jan 24, 2024------
Jan 23, 202419.5019.5119.5019.5119.5190
Jan 22, 202419.2919.3219.2919.3219.32121
Jan 19, 202419.3819.3919.3819.3919.39186
Jan 18, 202419.2219.2219.2219.2219.22161
Jan 17, 202418.9018.9118.9018.9118.9150
Jan 16, 202419.4619.4619.3719.4019.40785
Jan 15, 2024------
Jan 12, 202419.5719.5819.5719.5819.586
Jan 11, 2024------
Jan 10, 202419.4919.4919.4919.4919.49-
Jan 09, 202419.4819.4819.4819.4819.4835
Jan 08, 202419.5519.5819.5519.5819.58141
Jan 05, 202419.8319.8619.8319.8619.86137
Jan 04, 202419.9119.9119.8919.8919.8954
Jan 03, 202420.1220.1220.0720.0720.0711
Jan 02, 202420.2520.2520.1920.1920.19117
Dec 29, 202320.7020.7520.7020.7520.7526
Dec 28, 202320.7220.7220.7220.7220.723
Dec 27, 202319.9720.0019.9719.9919.9986
Dec 22, 202320.1320.1320.1020.1020.1041
Dec 21, 202320.0820.0820.0520.0520.0535
Dec 20, 202319.7419.7519.7319.7319.731,231
Dec 19, 202320.1220.1420.1220.1420.14-
Dec 18, 202319.9119.9119.8719.8719.87245
Dec 18, 20230.484915 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...