Kraneshares Icav Msci Chi ESG LDRS Ucits ETF - Class USD
(KESG)
Sector: n/a
Historic Prices - up to 10 years
|
12/11/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
11/11/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
08/11/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
07/11/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
06/11/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
05/11/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
04/11/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
01/11/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
31/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
30/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
29/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
28/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
25/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
24/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
23/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
22/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
21/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
18/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
17/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
16/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
15/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
14/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
11/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
10/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
09/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
08/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
07/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
04/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
03/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
02/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
01/10/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
30/09/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
27/09/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
26/09/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
25/09/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
24/09/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
23/09/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
20/09/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
19/09/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
18/09/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
17/09/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
16/09/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
13/09/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
12/09/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
11/09/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
10/09/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
09/09/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
06/09/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
05/09/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
04/09/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
03/09/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
02/09/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
30/08/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
29/08/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
28/08/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
27/08/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
26/08/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
23/08/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
22/08/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
21/08/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
20/08/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
19/08/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
16/08/2024
|
$20.12
|
$20.28
|
$20.28
|
$20.28
|
0
|
|
15/08/2024
|
$20.12
|
$20.28
|
$20.12
|
$20.28
|
250
|
|
14/08/2024
|
$20.09
|
$20.09
|
$20.04
|
$20.04
|
118
|
|
13/08/2024
|
$20.10
|
$22.10
|
$19.97
|
$20.29
|
0
|
|
12/08/2024
|
$20.10
|
$20.10
|
$20.10
|
$20.10
|
49
|
|
09/08/2024
|
$20.02
|
$20.08
|
$20.02
|
$20.08
|
49
|
|
08/08/2024
|
$19.66
|
$22.15
|
$19.64
|
$20.17
|
0
|
|
07/08/2024
|
$19.66
|
$22.04
|
$19.58
|
$19.88
|
0
|
|
06/08/2024
|
$19.35
|
$21.91
|
$19.22
|
$19.66
|
0
|
|
05/08/2024
|
$19.35
|
$19.71
|
$19.35
|
$19.71
|
101
|
|
02/08/2024
|
$19.97
|
$21.97
|
$19.44
|
$19.74
|
0
|
|
01/08/2024
|
$19.97
|
$22.12
|
$19.76
|
$19.96
|
0
|
|
31/07/2024
|
$19.97
|
$22.21
|
$19.86
|
$20.23
|
0
|
|
30/07/2024
|
$19.97
|
$22.01
|
$19.55
|
$19.86
|
0
|
|
29/07/2024
|
$19.97
|
$20.27
|
$20.01
|
$20.01
|
0
|
|
26/07/2024
|
$19.97
|
$20.04
|
$19.97
|
$20.00
|
1,000
|
|
25/07/2024
|
$19.90
|
$20.00
|
$19.89
|
$20.00
|
3,123
|
|
24/07/2024
|
$20.08
|
$20.23
|
$20.08
|
$20.23
|
6,600
|
|
23/07/2024
|
$20.91
|
$22.23
|
$19.89
|
$20.35
|
0
|
|
22/07/2024
|
$20.91
|
$20.71
|
$20.65
|
$20.65
|
0
|
|
19/07/2024
|
$20.91
|
$22.22
|
$20.02
|
$20.36
|
0
|
|
18/07/2024
|
$20.91
|
$20.58
|
$20.51
|
$20.58
|
118
|
|
17/07/2024
|
$20.91
|
$22.43
|
$20.44
|
$20.69
|
0
|
|
16/07/2024
|
$20.91
|
$22.43
|
$20.26
|
$20.70
|
0
|
|
15/07/2024
|
$20.91
|
$20.91
|
$20.88
|
$20.88
|
240
|
|
12/07/2024
|
$21.29
|
$21.32
|
$21.23
|
$21.32
|
925
|
|
11/07/2024
|
$20.52
|
$22.62
|
$20.56
|
$21.07
|
0
|
|
10/07/2024
|
$20.52
|
$20.56
|
$20.52
|
$20.56
|
500
|
|
09/07/2024
|
$20.73
|
$22.29
|
$20.04
|
$20.41
|
0
|
|
08/07/2024
|
$20.73
|
$20.20
|
$20.14
|
$20.20
|
224
|
|
05/07/2024
|
$20.73
|
$22.30
|
$20.15
|
$20.28
|
0
|
|
04/07/2024
|
$20.73
|
$20.82
|
$20.69
|
$20.68
|
0
|
|
03/07/2024
|
$20.73
|
$20.84
|
$20.73
|
$20.84
|
1,330
|
|
02/07/2024
|
$20.69
|
$20.52
|
$20.47
|
$20.51
|
0
|
|
01/07/2024
|
$20.69
|
$22.33
|
$20.21
|
$20.48
|
0
|
|
28/06/2024
|
$20.69
|
$22.26
|
$20.11
|
$20.41
|
0
|
|
27/06/2024
|
$20.69
|
$22.34
|
$20.14
|
$20.40
|
0
|
|
26/06/2024
|
$20.69
|
$22.42
|
$20.34
|
$20.73
|
0
|
|
25/06/2024
|
$20.69
|
$20.82
|
$20.41
|
$20.63
|
121
|
|
24/06/2024
|
$20.69
|
$20.95
|
$20.67
|
$20.94
|
0
|
|
21/06/2024
|
$20.69
|
$20.65
|
$20.63
|
$20.65
|
101
|
|
20/06/2024
|
$20.69
|
$22.54
|
$20.48
|
$20.80
|
0
|
|
19/06/2024
|
$20.69
|
$22.69
|
$20.81
|
$21.26
|
0
|
|
18/06/2024
|
$20.69
|
$20.84
|
$20.69
|
$20.81
|
626
|
|
17/06/2024
|
$20.57
|
$22.46
|
$20.43
|
$20.76
|
0
|
|
14/06/2024
|
$20.57
|
$22.51
|
$20.31
|
$20.69
|
0
|
|
13/06/2024
|
$20.57
|
$22.53
|
$20.56
|
$20.79
|
0
|
|
12/06/2024
|
$20.57
|
$20.89
|
$20.56
|
$20.77
|
243
|
|
11/06/2024
|
$20.85
|
$20.85
|
$20.81
|
$20.81
|
705
|
|
10/06/2024
|
$21.14
|
$21.14
|
$21.09
|
$21.09
|
423
|
|
07/06/2024
|
$21.01
|
$21.10
|
$21.01
|
$21.10
|
37
|
|
06/06/2024
|
$21.59
|
$21.32
|
$21.20
|
$21.32
|
11
|
|
05/06/2024
|
$21.59
|
$21.40
|
$21.37
|
$21.37
|
0
|
|
04/06/2024
|
$21.59
|
$22.73
|
$21.11
|
$21.21
|
0
|
|
03/06/2024
|
$21.59
|
$22.69
|
$20.91
|
$21.05
|
0
|
|
31/05/2024
|
$21.59
|
$21.14
|
$20.91
|
$20.91
|
0
|
|
30/05/2024
|
$21.59
|
$22.76
|
$21.04
|
$21.40
|
0
|
|
29/05/2024
|
$21.59
|
$22.70
|
$21.20
|
$21.25
|
0
|
|
28/05/2024
|
$21.59
|
$21.70
|
$21.55
|
$21.55
|
216
|
|
27/05/2024
|
$21.82
|
$21.53
|
$21.49
|
$21.49
|
0
|
|
24/05/2024
|
$21.82
|
$21.53
|
$21.49
|
$21.49
|
0
|
|
23/05/2024
|
$21.82
|
$21.83
|
$21.82
|
$21.83
|
92
|
|
22/05/2024
|
$22.51
|
$23.19
|
$22.18
|
$22.19
|
0
|
|
21/05/2024
|
$22.51
|
$22.55
|
$22.27
|
$22.40
|
0
|
|
20/05/2024
|
$22.51
|
$23.23
|
$22.79
|
$22.78
|
0
|
|
17/05/2024
|
$22.51
|
$23.16
|
$22.90
|
$23.16
|
0
|
|
16/05/2024
|
$22.51
|
$23.51
|
$22.44
|
$22.83
|
0
|
|
15/05/2024
|
$22.51
|
$22.54
|
$22.37
|
$22.44
|
55
|
|
14/05/2024
|
$21.73
|
$22.40
|
$22.28
|
$22.28
|
0
|
|
13/05/2024
|
$21.73
|
$22.63
|
$22.07
|
$22.52
|
0
|