Canada markets closed

KraneShares ICBCCS S&P China 500 Index UCITS ETF (CHIN.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
11.04+0.08 (+0.74%)
At close: 03:47PM BST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202411.1211.1611.1111.0411.04583
May 09, 202410.8911.0810.8910.9610.961,565
May 08, 202410.8610.8610.8210.8110.8122
May 07, 202410.8711.0210.8610.9410.94555
May 03, 202411.0511.0511.0510.9910.9912
May 02, 202410.7410.7410.7410.8710.873
May 01, 202410.6610.6610.5910.5710.5754
Apr 30, 202410.5010.6810.4710.5510.5515,325
Apr 29, 202410.5610.7210.5610.6710.671,903
Apr 26, 202410.4610.6210.4610.5210.5277
Apr 25, 202410.3410.3410.3410.3410.34-
Apr 24, 202410.2510.2610.2110.2810.2819,390
Apr 23, 202410.2710.2710.2710.2110.21-
Apr 22, 202410.1010.2710.1010.1110.111,202
Apr 19, 202410.1110.2510.1110.1710.17245
Apr 18, 202410.1310.2910.1310.1510.15426
Apr 17, 202410.0910.1310.0610.1410.1410,763
Apr 16, 20249.969.999.9610.0410.0494
Apr 15, 202410.2810.2810.1010.1810.1891
Apr 12, 202410.0610.1310.0510.0110.016
Apr 11, 202410.1410.3210.1410.1510.15115
Apr 10, 202410.3210.3210.0610.1210.1282
Apr 09, 202410.1810.1910.1510.2510.253,291
Apr 08, 202410.2610.2910.2610.2410.244
Apr 05, 202410.2410.2410.2410.2410.24-
Apr 04, 202410.3510.3510.3510.3510.35-
Apr 03, 202410.3310.3310.1910.2810.2816
Apr 02, 202410.3910.4110.2610.3410.343,247
Mar 28, 202410.2110.2110.0610.1610.16-
Mar 27, 202410.1210.1210.0710.0510.053
Mar 26, 202410.2510.2510.2310.1610.164
Mar 25, 202410.2210.2210.1910.1210.1271
Mar 22, 202410.1410.1410.1410.1410.14-
Mar 21, 202410.2410.4310.2410.3110.31559
Mar 20, 202410.3810.3810.3710.3410.347
Mar 19, 202410.3310.3310.3310.3310.33-
Mar 18, 202410.3110.4710.3110.3810.38485
Mar 15, 202410.3810.3810.2910.3310.339
Mar 14, 202410.4210.4210.2910.2910.2911
Mar 13, 202410.3110.3110.3110.4110.41434
Mar 12, 202410.3410.3510.3410.4210.4211,076
Mar 11, 202410.3710.3710.2310.3710.375
Mar 08, 202410.0710.1710.0410.0410.046,586
Mar 07, 202410.0310.1210.0310.1010.104,678
Mar 06, 202410.0910.2310.0910.2010.203,016
Mar 05, 202410.0710.1810.0510.0510.056,837
Mar 04, 202410.1010.2410.0510.1010.101,993
Mar 01, 202410.1710.1710.1710.1710.17-
Feb 29, 202410.1810.1810.1810.0610.065
Feb 28, 20249.899.899.899.959.956
Feb 27, 202410.2610.2610.1010.1810.1810
Feb 26, 202410.1110.119.9710.0410.049
Feb 23, 202410.1810.1810.1210.1210.1247
Feb 22, 202410.1110.1110.0410.0810.083
Feb 21, 202410.1010.1010.0110.0310.0310
Feb 20, 20249.929.929.929.859.851
Feb 19, 20249.899.899.879.859.8510
Feb 16, 20249.909.999.909.939.931
Feb 15, 20249.819.819.689.779.77238
Feb 14, 20249.769.789.749.719.7122
Feb 13, 20249.799.799.779.709.701
Feb 12, 20249.749.849.619.789.7813
Feb 09, 20249.569.649.569.609.6016
Feb 08, 20249.599.779.599.639.6327
Feb 07, 20249.719.719.719.719.71-
Feb 06, 20249.689.689.569.709.7020
Feb 05, 20249.189.289.189.239.23567
Feb 02, 20249.309.309.169.139.137
Feb 01, 20249.379.379.289.329.329
Jan 31, 20249.329.359.289.379.37108
Jan 30, 20249.329.329.319.389.38192
Jan 29, 20249.769.769.749.559.556
Jan 26, 20249.739.779.689.789.78232
Jan 25, 20249.889.909.829.819.8111
Jan 24, 20249.879.899.879.859.852,058
Jan 23, 20249.399.489.399.569.56292
Jan 22, 20249.319.369.249.349.344,541
Jan 19, 20249.519.549.389.489.481,805
Jan 18, 20249.519.539.519.529.52102
Jan 17, 20249.449.449.399.389.3811
Jan 16, 20249.739.769.679.679.6736
Jan 15, 20249.759.819.699.739.73451
Jan 12, 20249.849.849.849.829.821
Jan 11, 20249.819.879.819.779.77170
Jan 10, 20249.779.779.749.719.715
Jan 09, 20249.789.819.709.749.74203
Jan 08, 20249.719.799.719.819.81102
Jan 05, 20249.919.989.919.969.966
Jan 04, 202410.0910.0910.0510.0310.032
Jan 03, 202410.0410.1610.0410.1210.12327
Jan 02, 202410.2010.2010.0710.1110.11410
Dec 29, 202310.3110.3210.2810.2610.262
Dec 28, 202310.3610.3610.3610.2710.271
Dec 27, 202310.0310.0410.029.999.9953
Dec 22, 20239.959.959.899.939.9311
Dec 21, 20239.9710.089.9610.0510.052,500
Dec 20, 20239.9910.049.989.949.946
Dec 19, 202310.0910.0910.0910.1310.131
Dec 18, 20239.9210.009.929.929.926
Dec 15, 202310.1110.1110.0510.0610.062
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...