Skip to main content

KS MSCI One Belt One Road Index ETF (NY: OBOR )

21.60 +0.17 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 20.72 20.72 20.69 20.69 5,290 +0.20(+0.96%)
Jun 29, 2023 20.50 20.53 20.49 20.50 9,072 -0.08(-0.41%)
Jun 28, 2023 20.53 20.58 20.53 20.58 10,922 -0.09(-0.44%)
Jun 27, 2023 20.67 20.67 20.67 20.67 67 +0.19(+0.93%)
Jun 26, 2023 20.49 20.49 20.48 20.48 163 +0.09(+0.43%)
Jun 23, 2023 20.39 20.39 20.39 20.39 103 -0.25(-1.23%)
Jun 22, 2023 20.65 20.65 20.65 20.65 3 -0.08(-0.40%)
Jun 21, 2023 20.74 20.74 20.73 20.73 186 -0.02(-0.10%)
Jun 20, 2023 20.74 20.75 20.73 20.75 613 -0.48(-2.27%)
Jun 16, 2023 21.20 21.23 21.20 21.23 626 -0.02(-0.09%)
Jun 15, 2023 21.23 21.26 21.23 21.25 1,296 +0.24(+1.15%)
Jun 14, 2023 21.01 21.01 21.01 21.01 50 +0.08(+0.37%)
Jun 13, 2023 20.93 20.93 20.93 20.93 39 +0.01(+0.04%)
Jun 12, 2023 20.90 20.93 20.90 20.92 1,086 -0.05(-0.24%)
Jun 09, 2023 20.97 20.97 20.97 20.97 103 +0.06(+0.31%)
Jun 08, 2023 20.90 20.91 20.90 20.91 185 +0.26(+1.27%)
Jun 07, 2023 20.65 20.65 20.65 20.65 7 -0.16(-0.76%)
Jun 06, 2023 20.61 20.81 20.61 20.81 615 +0.01(+0.04%)
Jun 05, 2023 20.80 20.80 20.80 20.80 2 -0.03(-0.13%)
Jun 02, 2023 20.84 20.84 20.83 20.83 653 +0.21(+1.04%)
Jun 01, 2023 20.38 20.61 20.38 20.61 838 +0.17(+0.84%)
May 31, 2023 20.43 20.44 20.43 20.44 270 -0.11(-0.54%)
May 30, 2023 20.60 20.60 20.55 20.55 229 -0.14(-0.67%)
May 26, 2023 20.62 20.69 20.62 20.69 288 +0.13(+0.65%)
May 25, 2023 20.62 20.62 20.56 20.56 209 -0.12(-0.58%)
May 24, 2023 20.68 20.68 20.68 20.68 37 -0.25(-1.20%)
May 23, 2023 20.95 20.95 20.93 20.93 123 -0.35(-1.66%)
May 22, 2023 21.28 21.28 21.28 21.28 85 +0.07(+0.31%)
May 19, 2023 21.21 21.21 21.21 21.21 103 -0.08(-0.36%)
May 18, 2023 21.22 21.29 21.22 21.29 130 -0.14(-0.66%)
May 17, 2023 21.43 21.43 21.43 21.43 35 -0.08(-0.37%)
May 16, 2023 21.51 21.51 21.51 21.51 4 -0.17(-0.77%)
May 15, 2023 21.68 21.68 21.68 21.68 32 +0.25(+1.17%)
May 12, 2023 21.45 21.46 21.43 21.43 367 -0.33(-1.50%)
May 11, 2023 21.76 21.76 21.68 21.75 541 -0.11(-0.49%)
May 10, 2023 21.86 21.86 21.86 21.86 5 +0.06(+0.26%)
May 09, 2023 21.80 21.80 21.80 21.80 5 -0.20(-0.92%)
May 08, 2023 22.00 22.01 22.00 22.01 417 +0.13(+0.59%)
May 05, 2023 21.88 21.88 21.88 21.88 103 +0.01(+0.05%)
May 04, 2023 21.87 21.87 21.87 21.87 10 +0.24(+1.09%)
May 03, 2023 21.63 21.63 21.63 21.63 18 -0.01(-0.04%)
May 02, 2023 21.59 21.64 21.59 21.64 141 -0.11(-0.51%)
May 01, 2023 21.75 21.75 21.75 21.75 11 -0.10(-0.46%)
Apr 28, 2023 21.79 21.85 21.79 21.85 687 +0.14(+0.64%)
Apr 27, 2023 21.71 21.71 21.71 21.71 35 +0.23(+1.09%)
Apr 26, 2023 21.48 21.48 21.48 21.48 2 +0.16(+0.73%)
Apr 25, 2023 21.35 21.37 21.32 21.32 715 -0.35(-1.59%)
Apr 24, 2023 21.64 21.67 21.64 21.67 475 -0.03(-0.15%)
Apr 21, 2023 21.73 21.73 21.70 21.70 432 -0.17(-0.79%)
Apr 20, 2023 22.00 22.00 21.87 21.87 2,191 -0.08(-0.36%)
Apr 19, 2023 21.95 21.95 21.95 21.95 23 -0.17(-0.78%)
Apr 18, 2023 22.07 22.12 22.07 22.12 113 +0.15(+0.67%)
Apr 17, 2023 21.95 21.97 21.95 21.97 345 +0.09(+0.41%)
Apr 14, 2023 21.88 21.88 21.88 21.88 103 -0.11(-0.52%)
Apr 13, 2023 21.97 22.00 21.97 22.00 227 +0.31(+1.45%)
Apr 12, 2023 21.74 21.74 21.68 21.68 1,567 -0.02(-0.09%)
Apr 11, 2023 21.70 21.70 21.70 21.70 131 +0.19(+0.88%)
Apr 10, 2023 21.51 21.51 21.51 21.51 19 -0.06(-0.29%)
Apr 06, 2023 21.58 21.58 21.58 21.58 103 -0.06(-0.29%)
Apr 05, 2023 21.64 21.64 21.64 21.64 14 -0.20(-0.93%)
Apr 04, 2023 21.75 21.84 21.75 21.84 107 +0.11(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.