KraneShares MSCI China ESG Leaders Index ETF (KESG) Historical Stock Data
20.89 ↑0.00 (0.00%)
As of September 29, 2023, 2:41pm EST.
Historical Data
In the past 30 trading days, KESG is down -0.01% a day on average. There have been 23 days where KraneShares MSCI China ESG Leaders Index ETF closed green and 7 days where KESG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-12-29 | 20.84 | 20.89 | ↑$0.05 (0.23%) | 20.84 | 20.89 | 40 |
2023-12-28 | 20.79 | 20.89 | ↑$0.10 (0.49%) | 20.79 | 20.89 | 4 |
2023-12-27 | 20.30 | 20.22 | ↓$0.08 (-0.38%) | 20.22 | 20.30 | 500 |
2023-12-21 | 20.42 | 20.46 | ↑$0.04 (0.20%) | 20.42 | 20.46 | 52 |
2023-12-19 | 20.71 | 20.68 | ↓$0.03 (-0.13%) | 20.68 | 20.71 | 55 |
2023-12-11 | 20.13 | 20.32 | ↑$0.19 (0.92%) | 20.13 | 20.32 | 222 |
2023-12-08 | 20.38 | 20.20 | ↓$0.18 (-0.90%) | 20.20 | 20.38 | 10 |
2023-12-01 | 21.27 | 21.10 | ↓$0.18 (-0.82%) | 21.08 | 21.27 | 653 |
2023-11-23 | 22.49 | 22.46 | ↓$0.04 (-0.16%) | 22.46 | 22.49 | 120 |
2023-11-16 | 22.18 | 21.75 | ↓$0.43 (-1.94%) | 21.75 | 22.18 | 32 |
2023-11-06 | 22.15 | 22.15 | ↑$0.00 (0.00%) | 22.15 | 22.15 | 312 |
2023-11-03 | 21.71 | 22.02 | ↑$0.31 (1.43%) | 21.71 | 22.02 | 40 |
2023-10-30 | 21.42 | 21.48 | ↑$0.05 (0.26%) | 21.42 | 21.48 | 24 |
2023-10-27 | 21.31 | 21.31 | ↑$0.00 (0.00%) | 21.31 | 21.31 | 9 |
2023-10-18 | 16.80 | 16.81 | ↑$0.01 (0.07%) | 16.80 | 16.82 | 2.02K |
2023-10-17 | 17.21 | 17.21 | ↑$0.00 (0.00%) | 17.21 | 17.21 | 23 |
2023-10-16 | 17.49 | 17.49 | ↑$0.00 (0.00%) | 17.49 | 17.49 | 2 |
2023-10-13 | 17.39 | 17.45 | ↑$0.06 (0.35%) | 17.39 | 17.45 | 1.32K |
2023-10-12 | 17.62 | 17.62 | ↑$0.00 (0.00%) | 17.62 | 17.62 | 67 |
2023-10-06 | 17.46 | 17.46 | ↑$0.00 (0.00%) | 17.46 | 17.46 | 13 |
2023-10-02 | 17.46 | 17.46 | ↑$0.00 (0.00%) | 17.46 | 17.46 | 75 |
2023-09-29 | 17.59 | 17.56 | ↓$0.03 (-0.16%) | 17.56 | 17.59 | 598 |
2023-09-28 | 17.40 | 17.40 | ↑$0.00 (0.00%) | 17.40 | 17.40 | 5 |
2023-09-27 | 17.40 | 17.40 | ↑$0.00 (0.00%) | 17.40 | 17.40 | 1 |
2023-09-21 | 17.27 | 17.27 | ↑$0.00 (0.00%) | 17.27 | 17.27 | 37 |
2023-09-19 | 17.72 | 17.75 | ↑$0.03 (0.15%) | 17.72 | 17.75 | 768 |
2023-09-12 | 18.04 | 18.05 | ↑$0.01 (0.04%) | 18.04 | 18.05 | 325 |
2023-09-11 | 17.93 | 17.93 | ↑$0.00 (0.00%) | 17.93 | 17.93 | 366 |
2023-09-08 | 17.69 | 17.72 | ↑$0.03 (0.15%) | 17.69 | 17.72 | 200 |
2023-09-06 | 18.26 | 18.26 | ↑$0.00 (0.00%) | 18.26 | 18.26 | 15 |
Create an account or log in to view more rows.
$KESG this is just going to go up forever
$KESG fuck all u greedy bulls
$KESG time to run
$KESG free to hold
$KESG the FOMO will be epic
$KESG ugh oh
we heatin back up
$KESG -
Buy
buy
buy!
$KESG out of the way
$KESG nice day!
$KESG fuck all u greedy bulls