Thursday, 18 April 2024
Kraneshares FTSE Emerging Marke
Date | Open | High | Low | Close | Volume |
31/07/18 | 25.41 | 25.41 | 25.35 | 25.35 | 200 |
30/07/18 | 25.58 | 25.58 | 25.58 | 25.58 | 0 |
27/07/18 | 25.58 | 25.58 | 25.58 | 25.58 | 0 |
26/07/18 | 25.58 | 25.58 | 25.58 | 25.58 | 0 |
25/07/18 | 25.58 | 25.58 | 25.58 | 25.58 | 100 |
24/07/18 | 24.92 | 24.92 | 24.92 | 24.92 | 100 |
23/07/18 | 24.92 | 24.92 | 24.92 | 24.92 | 100 |
20/07/18 | 24.60 | 24.60 | 24.60 | 24.60 | 100 |
19/07/18 | 24.60 | 24.60 | 24.60 | 24.60 | 500 |
18/07/18 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
17/07/18 | 24.27 | 24.27 | 24.27 | 24.27 | 100 |
16/07/18 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
13/07/18 | 24.27 | 24.27 | 24.27 | 24.27 | 100 |
12/07/18 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
11/07/18 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
10/07/18 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
09/07/18 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
06/07/18 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
05/07/18 | 24.27 | 24.27 | 24.27 | 24.27 | 100 |
03/07/18 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
02/07/18 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
29/06/18 | 24.27 | 24.27 | 24.27 | 24.27 | 100 |
28/06/18 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
27/06/18 | 24.27 | 24.27 | 24.27 | 24.27 | 100 |
26/06/18 | 24.75 | 24.75 | 24.75 | 24.75 | 0 |
25/06/18 | 24.75 | 24.76 | 24.75 | 24.75 | 800 |
22/06/18 | 25.21 | 25.21 | 25.21 | 25.21 | 100 |
21/06/18 | 25.10 | 25.10 | 25.10 | 25.10 | 0 |
20/06/18 | 25.10 | 25.10 | 25.10 | 25.10 | 0 |
19/06/18 | 25.15 | 25.15 | 25.10 | 25.10 | 1,300 |
18/06/18 | 26.21 | 26.21 | 26.21 | 26.21 | 0 |
15/06/18 | 26.21 | 26.21 | 26.21 | 26.21 | 0 |
14/06/18 | 26.21 | 26.21 | 26.21 | 26.21 | 0 |
13/06/18 | 26.21 | 26.21 | 26.21 | 26.21 | 0 |
12/06/18 | 26.21 | 26.21 | 26.21 | 26.21 | 100 |
11/06/18 | 26.21 | 26.21 | 26.21 | 26.21 | 0 |
08/06/18 | 26.21 | 26.21 | 26.21 | 26.21 | 100 |
07/06/18 | 26.21 | 26.21 | 26.21 | 26.21 | 0 |
06/06/18 | 26.24 | 26.24 | 26.21 | 26.21 | 200 |
05/06/18 | 25.69 | 25.69 | 25.69 | 25.69 | 0 |
04/06/18 | 25.69 | 25.69 | 25.69 | 25.69 | 0 |
01/06/18 | 25.69 | 25.69 | 25.69 | 25.69 | 0 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |