Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS Ccbs China Corp High Yield Bond USD ETF (NY: KCCB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 38.51 38.51 38.51 38.51 106 -0.02(-0.05%)
Jun 27, 2019 38.53 38.53 38.53 38.53 3 +0.04(+0.11%)
Jun 26, 2019 38.59 38.59 38.49 38.49 212 +0.04(+0.11%)
Jun 25, 2019 38.53 38.53 38.45 38.45 109 -0.05(-0.12%)
Jun 24, 2019 38.50 38.50 38.50 38.50 127 +0.04(+0.10%)
Jun 21, 2019 38.46 38.46 38.46 38.46 0 +0.08(+0.20%)
Jun 20, 2019 38.38 38.38 38.38 38.38 0 +0.00(+0.00%)
Jun 19, 2019 38.31 38.38 38.31 38.38 315 +0.11(+0.28%)
Jun 18, 2019 38.28 38.28 38.28 38.28 0 +0.01(+0.02%)
Jun 17, 2019 38.27 38.27 38.27 38.27 0 +0.02(+0.05%)
Jun 14, 2019 38.25 38.25 38.25 38.25 0 -0.02(-0.05%)
Jun 13, 2019 38.27 38.27 38.27 38.27 6 +0.01(+0.02%)
Jun 12, 2019 38.26 38.26 38.26 38.26 53 +0.00(+0.01%)
Jun 11, 2019 38.25 38.25 38.25 38.25 0 +0.02(+0.06%)
Jun 10, 2019 38.23 38.23 38.23 38.23 0 -0.02(-0.06%)
Jun 07, 2019 38.25 38.25 38.25 38.25 0 +0.06(+0.15%)
Jun 06, 2019 38.20 38.20 38.20 38.20 0 -0.00(-0.01%)
Jun 05, 2019 38.20 38.20 38.20 38.20 1 +0.05(+0.14%)
Jun 04, 2019 38.15 38.15 38.15 38.15 0 -0.01(-0.04%)
Jun 03, 2019 38.16 38.16 38.16 38.16 66 -0.03(-0.07%)
May 31, 2019 38.19 38.19 38.19 38.19 106 -0.02(-0.05%)
May 30, 2019 38.21 38.21 38.21 38.21 0 +0.03(+0.09%)
May 29, 2019 38.18 38.18 38.18 38.18 0 +0.05(+0.14%)
May 28, 2019 38.12 38.12 38.12 38.12 0 +0.04(+0.10%)
May 24, 2019 38.09 38.09 38.09 38.09 0 -0.01(-0.04%)
May 23, 2019 38.10 38.10 38.10 38.10 0 +0.00(+0.00%)
May 22, 2019 38.10 38.10 38.10 38.10 0 +0.00(+0.01%)
May 21, 2019 38.09 38.09 38.09 38.09 53 -0.00(-0.01%)
May 20, 2019 38.10 38.10 38.10 38.10 0 -0.00(-0.01%)
May 17, 2019 38.10 38.10 38.10 38.10 107 +0.03(+0.07%)
May 16, 2019 38.16 38.16 38.08 38.08 321 -0.12(-0.31%)
May 15, 2019 38.21 38.21 38.18 38.19 717 +0.10(+0.26%)
May 14, 2019 38.09 38.09 38.09 38.09 1 -0.00(-0.01%)
May 13, 2019 38.10 38.10 38.10 38.10 0 -0.03(-0.09%)
May 10, 2019 38.13 38.13 38.13 38.13 0 -0.04(-0.10%)
May 09, 2019 38.17 38.17 38.17 38.17 0 +0.03(+0.07%)
May 08, 2019 38.14 38.14 38.14 38.14 0 +0.00(+0.01%)
May 07, 2019 38.14 38.14 38.14 38.14 0 -0.02(-0.06%)
May 06, 2019 38.16 38.16 38.16 38.16 47 -0.05(-0.13%)
May 03, 2019 38.21 38.21 38.21 38.21 0 +0.04(+0.11%)
May 02, 2019 38.17 38.17 38.17 38.17 0 +0.05(+0.13%)
May 01, 2019 38.28 38.28 38.12 38.12 535 -0.03(-0.07%)
Apr 30, 2019 38.15 38.15 38.15 38.15 1 +0.05(+0.13%)
Apr 29, 2019 37.95 38.09 37.95 38.09 112 +0.08(+0.21%)
Apr 26, 2019 38.02 38.02 38.02 38.02 107 -0.03(-0.09%)
Apr 25, 2019 37.99 38.05 38.00 38.05 537 +0.07(+0.18%)
Apr 24, 2019 37.98 37.98 37.98 37.98 44 -0.09(-0.23%)
Apr 23, 2019 38.07 38.07 38.07 38.07 0 +0.06(+0.15%)
Apr 22, 2019 38.01 38.14 38.01 38.01 556 -0.04(-0.11%)
Apr 18, 2019 38.05 38.05 38.05 38.05 0 -0.00(-0.01%)
Apr 17, 2019 37.97 38.06 37.97 38.06 108 +0.02(+0.05%)
Apr 16, 2019 38.04 38.04 38.04 38.04 1 +0.01(+0.02%)
Apr 15, 2019 37.96 38.03 37.96 38.03 268 -0.04(-0.11%)
Apr 12, 2019 38.14 38.14 38.07 38.07 429 +0.05(+0.12%)
Apr 11, 2019 38.03 38.03 38.03 38.03 107 -0.02(-0.05%)
Apr 10, 2019 38.05 38.05 38.05 38.05 108 +0.00(+0.00%)
Apr 09, 2019 38.05 38.05 38.05 38.05 5 +0.05(+0.12%)
Apr 08, 2019 38.08 38.08 38.00 38.00 1,023 -0.02(-0.05%)
Apr 05, 2019 37.96 38.02 37.96 38.02 107 +0.01(+0.02%)
Apr 04, 2019 37.95 38.01 37.95 38.01 110 -0.00(-0.01%)
Apr 03, 2019 38.01 38.01 38.01 38.01 1 +0.05(+0.12%)
Apr 02, 2019 37.98 37.98 37.97 37.97 1,239 -0.00(-0.01%)
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.