KraneShares Electric Vehicles & Future Mobility ESG Screened UCITS ETF USD (KARS.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 11:56AM BST
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| May 23, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| May 22, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| May 21, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| May 20, 2024 | 16.56 | 16.56 | 16.56 | 16.41 | 16.41 | 24 |
| May 17, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| May 16, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| May 15, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| May 14, 2024 | 16.52 | 16.52 | 16.52 | 16.73 | 16.73 | 93 |
| May 13, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| May 10, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| May 09, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| May 08, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| May 07, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| May 03, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| May 02, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| May 01, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| Apr 30, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| Apr 29, 2024 | 16.03 | 16.03 | 16.03 | 16.27 | 16.27 | 20 |
| Apr 26, 2024 | 15.80 | 15.80 | 15.80 | 15.72 | 15.72 | 665 |
| Apr 25, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| Apr 24, 2024 | 15.61 | 15.61 | 15.61 | 15.46 | 15.46 | 231 |
| Apr 23, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| Apr 22, 2024 | 15.55 | 15.55 | 15.50 | 15.46 | 15.46 | 1,020 |
| Apr 19, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| Apr 18, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| Apr 17, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Apr 16, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| Apr 15, 2024 | 16.16 | 16.16 | 16.16 | 15.96 | 15.96 | 20 |
| Apr 12, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| Apr 11, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| Apr 10, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| Apr 09, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| Apr 08, 2024 | 16.56 | 16.56 | 16.40 | 16.48 | 16.48 | 146 |
| Apr 05, 2024 | 16.35 | 16.35 | 16.35 | 16.29 | 16.29 | 3 |
| Apr 04, 2024 | 16.66 | 16.66 | 16.66 | 16.65 | 16.65 | 10 |
| Apr 03, 2024 | 16.53 | 16.53 | 16.53 | 16.45 | 16.45 | 4 |
| Apr 02, 2024 | 16.56 | 16.57 | 16.56 | 16.53 | 16.53 | 68 |
| Mar 28, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Mar 27, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| Mar 26, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Mar 25, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Mar 22, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| Mar 21, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Mar 20, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| Mar 19, 2024 | 16.76 | 16.76 | 16.76 | 16.91 | 16.91 | 8,156 |
| Mar 18, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| Mar 15, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| Mar 14, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| Mar 13, 2024 | 17.18 | 17.18 | 17.18 | 17.08 | 17.08 | 14 |
| Mar 12, 2024 | 17.02 | 17.06 | 17.02 | 17.18 | 17.18 | 37 |
| Mar 11, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| Mar 08, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| Mar 07, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| Mar 06, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Mar 05, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| Mar 04, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| Mar 01, 2024 | 17.01 | 17.03 | 17.01 | 16.98 | 16.98 | 613 |
| Feb 29, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Feb 28, 2024 | 16.48 | 16.48 | 16.48 | 16.49 | 16.49 | 2 |
| Feb 27, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| Feb 26, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| Feb 23, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| Feb 22, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| Feb 21, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| Feb 20, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Feb 19, 2024 | 16.28 | 16.28 | 16.28 | 16.18 | 16.18 | 49 |
| Feb 16, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| Feb 15, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| Feb 14, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| Feb 13, 2024 | 16.25 | 16.25 | 16.25 | 15.68 | 15.68 | 10 |
| Feb 12, 2024 | 16.00 | 16.00 | 16.00 | 16.10 | 16.10 | 185 |
| Feb 09, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| Feb 08, 2024 | 15.88 | 15.88 | 15.72 | 15.77 | 15.77 | 27 |
| Feb 07, 2024 | 15.80 | 15.80 | 15.80 | 15.69 | 15.69 | 27 |
| Feb 06, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| Feb 05, 2024 | 15.25 | 15.25 | 15.25 | 15.07 | 15.07 | 32 |
| Feb 02, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| Feb 01, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Jan 31, 2024 | 15.61 | 15.61 | 15.61 | 15.60 | 15.60 | 10 |
| Jan 30, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| Jan 29, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| Jan 26, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Jan 25, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| Jan 24, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| Jan 23, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| Jan 22, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Jan 19, 2024 | 16.02 | 16.02 | 16.02 | 15.93 | 15.93 | 620 |
| Jan 18, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| Jan 17, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Jan 16, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| Jan 15, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| Jan 12, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Jan 11, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| Jan 10, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| Jan 09, 2024 | 17.68 | 17.68 | 17.68 | 17.61 | 17.61 | 250 |
| Jan 08, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| Jan 05, 2024 | 17.81 | 17.81 | 17.81 | 18.04 | 18.04 | 47 |
| Jan 04, 2024 | 18.01 | 18.01 | 18.01 | 18.07 | 18.07 | 56 |
| Jan 03, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| *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.