KraneShares ICBCUBS S&P China 500 UCITS ETF (CHIN.L) LSE
15.14
-0.181(-1.18%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
15.14
-0.181(-1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 15.03 | 15.14 | 15.14 | 15.22 | 14.97 | 159 |
| April 01, 2026 | 15.42 | 15.32 | 15.32 | 15.42 | 15.21 | 72 |
| March 31, 2026 | 15 | 15.07 | 15.07 | 15.07 | 14.93 | 2,027 |
| March 30, 2026 | 15.22 | 15.08 | 15.08 | 15.22 | 14.94 | 3,162 |
| March 27, 2026 | 15.21 | 15.1 | 15.1 | 15.21 | 14.91 | 3,734 |
| March 26, 2026 | 15.07 | 14.99 | 14.99 | 15.09 | 14.92 | 125 |
| March 25, 2026 | 15.33 | 15.33 | 15.33 | 15.42 | 15.3 | 118 |
| March 24, 2026 | 15.13 | 15 | 15 | 15.13 | 14.94 | 46 |
| March 23, 2026 | 14.87 | 14.97 | 14.97 | 14.98 | 14.62 | 432 |
| March 20, 2026 | 15.4 | 15.08 | 15.08 | 15.4 | 15.06 | 24 |
| March 19, 2026 | 15.18 | 15.3 | 15.3 | 15.56 | 15.16 | 40 |
| March 18, 2026 | 15.82 | 15.54 | 15.82 | 15.82 | 15.54 | 32 |
| March 17, 2026 | 15.83 | 15.73 | 15.73 | 15.83 | 15.68 | 159 |
| March 16, 2026 | 15.89 | 15.68 | 15.68 | 15.89 | 15.68 | 436 |
| March 13, 2026 | 15.68 | 15.71 | 15.71 | 15.84 | 15.68 | 1,603 |
| March 12, 2026 | 15.7 | 15.68 | 15.68 | 15.89 | 15.68 | 53 |
| March 11, 2026 | 15.97 | 15.8 | 15.8 | 15.97 | 15.8 | 14 |
| March 10, 2026 | 15.96 | 15.9 | 15.9 | 15.96 | 15.63 | 127 |
| March 09, 2026 | 15.42 | 15.53 | 15.53 | 15.53 | 15.31 | 1,787 |
| March 06, 2026 | 15.58 | 15.44 | 15.44 | 15.58 | 15.44 | 207 |
| March 05, 2026 | 15.75 | 15.33 | 15.33 | 15.75 | 15.31 | 216 |
| March 04, 2026 | 15.52 | 15.51 | 15.51 | 15.7 | 15.29 | 1,076 |
| March 03, 2026 | 15.76 | 15.24 | 15.24 | 15.76 | 15.15 | 527 |
| March 02, 2026 | 16.04 | 15.85 | 15.85 | 16.06 | 15.75 | 445 |
| February 27, 2026 | 16.24 | 16.01 | 16.01 | 16.24 | 16.01 | 391 |
| February 26, 2026 | 16.01 | 16.02 | 16.02 | 16.26 | 15.97 | 8,528 |
| February 25, 2026 | 16.27 | 16.23 | 16.23 | 16.28 | 16.12 | 150 |
| February 24, 2026 | 16.09 | 16.12 | 16.12 | 16.18 | 16.06 | 723 |
| February 23, 2026 | 16.07 | 16.1 | 16.1 | 16.28 | 16.07 | 1,985 |
| February 20, 2026 | 15.89 | 15.95 | 0 | 15.95 | 15.76 | 396 |
| February 19, 2026 | 16.28 | 15.99 | 0 | 16.28 | 15.88 | 87 |
| February 18, 2026 | 16.09 | 16.09 | 0 | 16.16 | 15.99 | 1,577 |
| February 17, 2026 | 16.07 | 15.94 | 0 | 16.07 | 15.9 | 1,541 |
| February 16, 2026 | 16.18 | 16.05 | 0 | 16.18 | 15.91 | 978 |
| February 13, 2026 | 15.97 | 15.91 | 0 | 15.99 | 15.76 | 162 |
| February 12, 2026 | 16.09 | 16.02 | 0 | 16.26 | 16.02 | 154 |
| February 11, 2026 | 15.95 | 16.09 | 0 | 16.35 | 15.95 | 201 |
| February 10, 2026 | 16.02 | 16.17 | 0 | 16.27 | 16.02 | 38 |
| February 09, 2026 | 16.2 | 16.25 | 0 | 16.27 | 15.94 | 2,837 |
| February 06, 2026 | 15.66 | 15.99 | 0 | 15.99 | 15.66 | 92 |
| February 05, 2026 | 15.85 | 15.8 | 0 | 16.01 | 15.8 | 546 |
| February 04, 2026 | 16.11 | 15.94 | 0 | 16.11 | 15.88 | 164 |
| February 03, 2026 | 16.08 | 16.01 | 0 | 16.08 | 15.95 | 89 |
| February 02, 2026 | 15.79 | 15.99 | 0 | 16.01 | 15.79 | 502 |
| January 30, 2026 | 16.4 | 16.25 | 0 | 16.4 | 16.17 | 241 |
| January 29, 2026 | 16.7 | 16.42 | 0 | 16.7 | 16.42 | 696 |
| January 28, 2026 | 16.66 | 16.41 | 0 | 16.66 | 16.41 | 1,487 |
| January 27, 2026 | 16.15 | 16.36 | 0 | 16.41 | 16.15 | 153 |
| January 26, 2026 | 16.35 | 16.25 | 0 | 16.35 | 16.11 | 746 |
| January 23, 2026 | 16.4 | 16.22 | 0 | 16.4 | 15.99 | 97 |
| January 22, 2026 | 16.23 | 16.27 | 0 | 16.32 | 16 | 110 |
| January 21, 2026 | 16.38 | 16.22 | 0 | 16.38 | 16.11 | 1,407 |
| January 20, 2026 | 16.19 | 16.06 | 0 | 16.22 | 16.01 | 284 |
| January 19, 2026 | 16.31 | 16.22 | 0 | 16.31 | 16.18 | 251 |
| January 16, 2026 | 16.14 | 16.13 | 0 | 16.35 | 16.13 | 257 |
| January 15, 2026 | 16.38 | 16.36 | 0 | 16.38 | 16.29 | 87 |
| January 14, 2026 | 16.52 | 16.21 | 0 | 16.52 | 16.21 | 39 |
| January 13, 2026 | 16.37 | 16.27 | 0 | 16.4 | 16.13 | 279 |
| January 12, 2026 | 16.45 | 16.37 | 0 | 16.45 | 16.21 | 31 |
| January 09, 2026 | 16.19 | 16.13 | 0 | 16.37 | 16.12 | 196 |