KraneShares ICBCCS S&P China 500 Index UCITS ETF USD (CHIN.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
As of 11:34AM CEST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 10.27 | 10.27 | 10.18 | 10.18 | 10.18 | 6,214 |
| May 21, 2024 | 10.27 | 10.29 | 10.27 | 10.28 | 10.28 | 420 |
| May 20, 2024 | 10.38 | 10.38 | 10.31 | 10.38 | 10.38 | 470 |
| May 17, 2024 | 10.40 | 10.45 | 10.33 | 10.48 | 10.48 | 1,511 |
| May 16, 2024 | 10.15 | 10.27 | 10.15 | 10.29 | 10.29 | 1,222 |
| May 15, 2024 | 10.28 | 10.28 | 10.13 | 10.24 | 10.24 | 5,845 |
| May 14, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 120 |
| May 13, 2024 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | 756 |
| May 10, 2024 | 10.35 | 10.38 | 10.35 | 10.35 | 10.35 | 1,153 |
| May 09, 2024 | 10.29 | 10.35 | 10.14 | 10.24 | 10.24 | 1,770 |
| May 08, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| May 07, 2024 | 10.22 | 10.23 | 10.21 | 10.15 | 10.15 | 770 |
| May 06, 2024 | 10.10 | 10.28 | 10.10 | 10.17 | 10.17 | 11,145 |
| May 03, 2024 | 10.32 | 10.32 | 10.12 | 10.18 | 10.18 | 1,704 |
| May 02, 2024 | 9.99 | 9.99 | 9.99 | 10.11 | 10.11 | 535 |
| Apr 30, 2024 | 9.95 | 9.95 | 9.90 | 9.87 | 9.87 | 4,128 |
| Apr 29, 2024 | 9.84 | 9.96 | 9.84 | 9.95 | 9.95 | 6,030 |
| Apr 26, 2024 | 9.74 | 9.74 | 9.74 | 9.80 | 9.80 | 2,500 |
| Apr 25, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Apr 24, 2024 | 9.57 | 9.63 | 9.57 | 9.61 | 9.61 | 10,858 |
| Apr 23, 2024 | 9.65 | 9.65 | 9.47 | 9.54 | 9.54 | 492 |
| Apr 22, 2024 | 9.41 | 9.63 | 9.41 | 9.55 | 9.55 | 1,500 |
| Apr 19, 2024 | 9.44 | 9.44 | 9.44 | 9.52 | 9.52 | 209 |
| Apr 18, 2024 | 9.49 | 9.59 | 9.49 | 9.56 | 9.56 | 1,175 |
| Apr 17, 2024 | 9.59 | 9.59 | 9.49 | 9.52 | 9.52 | 976 |
| Apr 16, 2024 | 9.40 | 9.40 | 9.40 | 9.44 | 9.44 | 500 |
| Apr 15, 2024 | 9.63 | 9.63 | 9.52 | 9.57 | 9.57 | 432 |
| Apr 12, 2024 | 9.41 | 9.41 | 9.41 | 9.40 | 9.40 | 480 |
| Apr 11, 2024 | 9.44 | 9.53 | 9.44 | 9.49 | 9.49 | 9,253 |
| Apr 10, 2024 | 9.44 | 9.44 | 9.42 | 9.38 | 9.38 | 483 |
| Apr 09, 2024 | 9.38 | 9.43 | 9.34 | 9.41 | 9.41 | 7,805 |
| Apr 08, 2024 | 9.36 | 9.36 | 9.36 | 9.43 | 9.43 | 500 |
| Apr 05, 2024 | 9.39 | 9.48 | 9.39 | 9.44 | 9.44 | 3,227 |
| Apr 04, 2024 | 9.48 | 9.53 | 9.48 | 9.52 | 9.52 | 478 |
| Apr 03, 2024 | 9.56 | 9.56 | 9.46 | 9.50 | 9.50 | 225 |
| Apr 02, 2024 | 9.51 | 9.63 | 9.51 | 9.59 | 9.59 | 1,887 |
| Mar 28, 2024 | 9.40 | 9.43 | 9.35 | 9.39 | 9.39 | 2,155 |
| Mar 27, 2024 | 9.27 | 9.27 | 9.27 | 9.29 | 9.29 | 104 |
| Mar 26, 2024 | 9.36 | 9.40 | 9.31 | 9.36 | 9.36 | 1,119 |
| Mar 25, 2024 | 9.30 | 9.30 | 9.23 | 9.23 | 9.23 | 2 |
| Mar 22, 2024 | 9.40 | 9.41 | 9.33 | 9.38 | 9.38 | 2,849 |
| Mar 21, 2024 | 9.52 | 9.52 | 9.45 | 9.48 | 9.48 | 4,115 |
| Mar 20, 2024 | 9.48 | 9.48 | 9.48 | 9.52 | 9.52 | 1,751 |
| Mar 19, 2024 | 9.56 | 9.56 | 9.50 | 9.51 | 9.51 | 4,948 |
| Mar 18, 2024 | 9.48 | 9.65 | 9.46 | 9.54 | 9.54 | 5,518 |
| Mar 15, 2024 | 9.50 | 9.52 | 9.50 | 9.50 | 9.50 | 866 |
| Mar 14, 2024 | 9.47 | 9.47 | 9.34 | 9.34 | 9.34 | 2,470 |
| Mar 13, 2024 | 9.42 | 9.53 | 9.42 | 9.50 | 9.50 | 1,143 |
| Mar 12, 2024 | 9.51 | 9.57 | 9.47 | 9.53 | 9.53 | 708 |
| Mar 11, 2024 | 9.36 | 9.52 | 9.36 | 9.49 | 9.49 | 987 |
| Mar 08, 2024 | 9.22 | 9.27 | 9.20 | 9.23 | 9.23 | 1,697 |
| Mar 07, 2024 | 9.19 | 9.25 | 9.19 | 9.23 | 9.23 | 1,137 |
| Mar 06, 2024 | 9.31 | 9.36 | 9.31 | 9.35 | 9.35 | 1,355 |
| Mar 05, 2024 | 9.33 | 9.34 | 9.28 | 9.30 | 9.30 | 2,146 |
| Mar 04, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 170 |
| Mar 01, 2024 | 9.35 | 9.42 | 9.33 | 9.38 | 9.38 | 6,103 |
| Feb 29, 2024 | 9.26 | 9.28 | 9.21 | 9.29 | 9.29 | 2,165 |
| Feb 28, 2024 | 9.24 | 9.25 | 9.17 | 9.18 | 9.18 | 1,883 |
| Feb 27, 2024 | 9.31 | 9.41 | 9.31 | 9.38 | 9.38 | 4,754 |
| Feb 26, 2024 | 9.31 | 9.31 | 9.18 | 9.26 | 9.26 | 3,093 |
| Feb 23, 2024 | 9.31 | 9.40 | 9.31 | 9.40 | 9.40 | 656 |
| Feb 22, 2024 | 9.33 | 9.33 | 9.32 | 9.32 | 9.32 | 2,129 |
| Feb 21, 2024 | 9.32 | 9.35 | 9.28 | 9.28 | 9.28 | 3,110 |
| Feb 20, 2024 | 9.26 | 9.26 | 9.10 | 9.11 | 9.11 | 3,261 |
| Feb 19, 2024 | 9.07 | 9.16 | 9.04 | 9.15 | 9.15 | 2,656 |
| Feb 16, 2024 | 9.27 | 9.27 | 9.19 | 9.27 | 9.27 | 200 |
| Feb 15, 2024 | 9.13 | 9.13 | 9.05 | 9.08 | 9.08 | 593 |
| Feb 14, 2024 | 9.06 | 9.11 | 9.06 | 9.06 | 9.06 | 1,203 |
| Feb 13, 2024 | 9.12 | 9.14 | 9.05 | 9.06 | 9.06 | 1,916 |
| Feb 12, 2024 | 8.96 | 9.12 | 8.96 | 9.06 | 9.06 | 1,125 |
| Feb 09, 2024 | 8.85 | 8.89 | 8.85 | 8.90 | 8.90 | 744 |
| Feb 08, 2024 | 8.97 | 8.98 | 8.95 | 8.94 | 8.94 | 1,310 |
| Feb 07, 2024 | 9.10 | 9.10 | 9.10 | 9.02 | 9.02 | 440 |
| Feb 06, 2024 | 8.94 | 9.00 | 8.86 | 9.00 | 9.00 | 9,198 |
| Feb 05, 2024 | 8.56 | 8.60 | 8.52 | 8.59 | 8.59 | 4,632 |
| Feb 02, 2024 | 8.45 | 8.49 | 8.45 | 8.46 | 8.46 | 5,129 |
| Feb 01, 2024 | 8.58 | 8.66 | 8.58 | 8.60 | 8.60 | 4,694 |
| Jan 31, 2024 | 8.61 | 8.61 | 8.55 | 8.63 | 8.63 | 2,231 |
| Jan 30, 2024 | 8.70 | 8.70 | 8.61 | 8.62 | 8.62 | 2,128 |
| Jan 29, 2024 | 8.88 | 8.93 | 8.78 | 8.81 | 8.81 | 11,026 |
| Jan 26, 2024 | 8.94 | 8.98 | 8.94 | 8.99 | 8.99 | 438 |
| Jan 25, 2024 | 9.04 | 9.06 | 9.04 | 9.03 | 9.03 | 78 |
| Jan 24, 2024 | 8.95 | 9.09 | 8.95 | 9.04 | 9.04 | 942 |
| Jan 23, 2024 | 8.69 | 8.78 | 8.66 | 8.77 | 8.77 | 1,365 |
| Jan 22, 2024 | 8.50 | 8.60 | 8.50 | 8.54 | 8.54 | 1,912 |
| Jan 19, 2024 | 8.75 | 8.75 | 8.68 | 8.70 | 8.70 | 1,318 |
| Jan 18, 2024 | 8.75 | 8.77 | 8.71 | 8.76 | 8.76 | 1,650 |
| Jan 17, 2024 | 8.68 | 8.68 | 8.62 | 8.65 | 8.65 | 3,089 |
| Jan 16, 2024 | 8.87 | 8.92 | 8.87 | 8.88 | 8.88 | 5,270 |
| Jan 15, 2024 | 8.88 | 8.88 | 8.85 | 8.86 | 8.86 | 796 |
| Jan 12, 2024 | 8.93 | 8.94 | 8.92 | 8.95 | 8.95 | 2,800 |
| Jan 11, 2024 | 8.93 | 8.96 | 8.93 | 8.92 | 8.92 | 1,221 |
| Jan 10, 2024 | 8.88 | 8.91 | 8.87 | 8.86 | 8.86 | 770 |
| Jan 09, 2024 | 8.95 | 8.95 | 8.87 | 8.89 | 8.89 | 899 |
| Jan 08, 2024 | 8.94 | 8.94 | 8.87 | 8.93 | 8.93 | 28,705 |
| Jan 05, 2024 | 9.14 | 9.14 | 9.14 | 9.10 | 9.10 | 1,020 |
| Jan 04, 2024 | 9.15 | 9.16 | 9.12 | 9.15 | 9.15 | 2,515 |
| Jan 03, 2024 | 9.23 | 9.23 | 9.18 | 9.27 | 9.27 | 1,255 |
| Jan 02, 2024 | 9.26 | 9.26 | 9.17 | 9.22 | 9.22 | 3,471 |
| Dec 29, 2023 | 9.38 | 9.38 | 9.24 | 9.28 | 9.28 | 10,397 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.