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