Singapore markets close in 5 hours 32 minutes
Straits Times Index
3,341.39 +2.45 (+0.07%) Nikkei
38,527.60 -309.86 (-0.80%) Hang Seng
18,586.67 +142.56 (+0.77%) FTSE 100
8,232.04 -30.71 (-0.37%) Bitcoin USD
70,844.71 +1,633.40 (+2.36%) CMC Crypto 200
1,477.53 +30.38 (+2.10%)
KraneShares Electric Vehicles & Future Mobility ESG Screened UCITS ETF USD (KARS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 09:17AM BST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 31 May 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 30 May 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 29 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 28 May 2024 | 15.94 | 15.94 | 15.94 | 15.82 | 15.82 | 190 |
| 24 May 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 23 May 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 22 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 21 May 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 20 May 2024 | 16.56 | 16.56 | 16.56 | 16.41 | 16.41 | 24 |
| 17 May 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 16 May 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 15 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 14 May 2024 | 16.52 | 16.52 | 16.52 | 16.73 | 16.73 | 93 |
| 13 May 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 10 May 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 09 May 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 08 May 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 07 May 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 03 May 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 02 May 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 01 May 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 30 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 29 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.27 | 16.27 | 20 |
| 26 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.72 | 15.72 | 665 |
| 25 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 24 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.46 | 15.46 | 231 |
| 23 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 22 Apr 2024 | 15.55 | 15.55 | 15.50 | 15.46 | 15.46 | 1,020 |
| 19 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 18 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 17 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 16 Apr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 15 Apr 2024 | 16.16 | 16.16 | 16.16 | 15.96 | 15.96 | 20 |
| 12 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 11 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 10 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 09 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 08 Apr 2024 | 16.56 | 16.56 | 16.40 | 16.48 | 16.48 | 146 |
| 05 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.29 | 16.29 | 3 |
| 04 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.65 | 16.65 | 10 |
| 03 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.45 | 16.45 | 4 |
| 02 Apr 2024 | 16.56 | 16.57 | 16.56 | 16.53 | 16.53 | 68 |
| 28 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 27 Mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 26 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 25 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 22 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 21 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 20 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 19 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.91 | 16.91 | 8,156 |
| 18 Mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 15 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 14 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 13 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.08 | 17.08 | 14 |
| 12 Mar 2024 | 17.02 | 17.06 | 17.02 | 17.18 | 17.18 | 37 |
| 11 Mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 08 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 07 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 06 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 05 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 04 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 01 Mar 2024 | 17.01 | 17.03 | 17.01 | 16.98 | 16.98 | 613 |
| 29 Feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 28 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.49 | 16.49 | 2 |
| 27 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 26 Feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 23 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 22 Feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 21 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 20 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 19 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.18 | 16.18 | 49 |
| 16 Feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 15 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 14 Feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 13 Feb 2024 | 16.25 | 16.25 | 16.25 | 15.68 | 15.68 | 10 |
| 12 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.10 | 16.10 | 185 |
| 09 Feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 08 Feb 2024 | 15.88 | 15.88 | 15.72 | 15.77 | 15.77 | 27 |
| 07 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.69 | 15.69 | 27 |
| 06 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 05 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.07 | 15.07 | 32 |
| 02 Feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 01 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 31 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.60 | 15.60 | 10 |
| 30 Jan 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 29 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 26 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 25 Jan 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 24 Jan 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 23 Jan 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 22 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 19 Jan 2024 | 16.02 | 16.02 | 16.02 | 15.93 | 15.93 | 620 |
| 18 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 17 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 16 Jan 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 15 Jan 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 12 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 11 Jan 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 10 Jan 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.