Canada markets close in 1 hour 17 minutes

KraneShares Electric Vehicles & Future Mobility ESG Screened UCITS ETF USD (KARS.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
14.84-0.28 (-1.85%)
At close: 08:00AM BST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202415.0815.0815.0814.8514.8530
Jun 13, 202415.1215.1215.1215.1215.12-
Jun 12, 202415.4515.4515.4515.3915.3947
Jun 11, 202415.2515.2515.2515.2515.25-
Jun 10, 202415.4315.4315.4315.4315.43-
Jun 07, 202415.4215.4215.4215.4215.42-
Jun 06, 202415.8115.8115.8115.7215.7224
Jun 05, 202415.7415.7415.7415.7415.74-
Jun 04, 202415.7215.7215.7215.7215.72-
Jun 03, 202415.7315.7315.7315.7315.73-
May 31, 202415.6315.6315.6315.6315.63-
May 30, 202415.7215.7215.7215.7215.72-
May 29, 202415.6515.6515.6515.6515.65-
May 28, 202415.9415.9415.9415.8215.82190
May 24, 202415.7415.7415.7415.7415.74-
May 23, 202415.8215.8215.8215.8215.82-
May 22, 202416.2016.2016.2016.2016.20-
May 21, 202416.1816.1816.1816.1816.18-
May 20, 202416.5616.5616.5616.4116.4124
May 17, 202416.6216.6216.6216.6216.62-
May 16, 202416.4116.4116.4116.4116.41-
May 15, 202416.5316.5316.5316.5316.53-
May 14, 202416.5216.5216.5216.7316.7393
May 13, 202416.4516.4516.4516.4516.45-
May 10, 202416.4116.4116.4116.4116.41-
May 09, 202416.6716.6716.6716.6716.67-
May 08, 202416.3416.3416.3416.3416.34-
May 07, 202416.7216.7216.7216.7216.72-
May 03, 202416.6716.6716.6716.6716.67-
May 02, 202416.4516.4516.4516.4516.45-
May 01, 202415.9915.9915.9915.9915.99-
Apr 30, 202416.0516.0516.0516.0516.05-
Apr 29, 202416.0316.0316.0316.2716.2720
Apr 26, 202415.8015.8015.8015.7215.72665
Apr 25, 202415.3115.3115.3115.3115.31-
Apr 24, 202415.6115.6115.6115.4615.46231
Apr 23, 202415.5315.5315.5315.5315.53-
Apr 22, 202415.5515.5515.5015.4615.461,020
Apr 19, 202415.6415.6415.6415.6415.64-
Apr 18, 202415.8215.8215.8215.8215.82-
Apr 17, 202415.6015.6015.6015.6015.60-
Apr 16, 202415.5115.5115.5115.5115.51-
Apr 15, 202416.1616.1616.1615.9615.9620
Apr 12, 202416.0216.0216.0216.0216.02-
Apr 11, 202416.3416.3416.3416.3416.34-
Apr 10, 202416.4816.4816.4816.4816.48-
Apr 09, 202416.6816.6816.6816.6816.68-
Apr 08, 202416.5616.5616.4016.4816.48146
Apr 05, 202416.3516.3516.3516.2916.293
Apr 04, 202416.6616.6616.6616.6516.6510
Apr 03, 202416.5316.5316.5316.4516.454
Apr 02, 202416.5616.5716.5616.5316.5368
Mar 28, 202416.6016.6016.6016.6016.60-
Mar 27, 202416.4716.4716.4716.4716.47-
Mar 26, 202416.6016.6016.6016.6016.60-
Mar 25, 202416.6016.6016.6016.6016.60-
Mar 22, 202416.6316.6316.6316.6316.63-
Mar 21, 202417.0017.0017.0017.0017.00-
Mar 20, 202416.8816.8816.8816.8816.88-
Mar 19, 202416.7616.7616.7616.9116.918,156
Mar 18, 202417.0317.0317.0317.0317.03-
Mar 15, 202416.6616.6616.6616.6616.66-
Mar 14, 202416.6616.6616.6616.6616.66-
Mar 13, 202417.1817.1817.1817.0817.0814
Mar 12, 202417.0217.0617.0217.1817.1837
Mar 11, 202416.8916.8916.8916.8916.89-
Mar 08, 202416.4816.4816.4816.4816.48-
Mar 07, 202416.4816.4816.4816.4816.48-
Mar 06, 202416.4016.4016.4016.4016.40-
Mar 05, 202416.2516.2516.2516.2516.25-
Mar 04, 202416.6416.6416.6416.6416.64-
Mar 01, 202417.0117.0317.0116.9816.98613
Feb 29, 202416.7416.7416.7416.7416.74-
Feb 28, 202416.4816.4816.4816.4916.492
Feb 27, 202416.5416.5416.5416.5416.54-
Feb 26, 202416.1516.1516.1516.1516.15-
Feb 23, 202415.9315.9315.9315.9315.93-
Feb 22, 202415.9815.9815.9815.9815.98-
Feb 21, 202416.0716.0716.0716.0716.07-
Feb 20, 202415.9515.9515.9515.9515.95-
Feb 19, 202416.2816.2816.2816.1816.1849
Feb 16, 202416.3616.3616.3616.3616.36-
Feb 15, 202416.0116.0116.0116.0116.01-
Feb 14, 202415.7415.7415.7415.7415.74-
Feb 13, 202416.2516.2516.2515.6815.6810
Feb 12, 202416.0016.0016.0016.1016.10185
Feb 09, 202415.7915.7915.7915.7915.79-
Feb 08, 202415.8815.8815.7215.7715.7727
Feb 07, 202415.8015.8015.8015.6915.6927
Feb 06, 202415.4715.4715.4715.4715.47-
Feb 05, 202415.2515.2515.2515.0715.0732
Feb 02, 202415.3115.3115.3115.3115.31-
Feb 01, 202415.3715.3715.3715.3715.37-
Jan 31, 202415.6115.6115.6115.6015.6010
Jan 30, 202415.6415.6415.6415.6415.64-
Jan 29, 202415.6915.6915.6915.6915.69-
Jan 26, 202415.9015.9015.9015.9015.90-
Jan 25, 202415.7215.7215.7215.7215.72-
Jan 24, 202416.2216.2216.2216.2216.22-
Jan 23, 202415.9715.9715.9715.9715.97-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...