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 (%)
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%)
Apr 01, 2019 37.97 37.97 37.97 37.97 0 -0.02(-0.06%)
Mar 29, 2019 37.99 37.99 37.99 37.99 107 +0.03(+0.07%)
Mar 28, 2019 37.97 37.97 37.97 37.97 0 -0.00(-0.01%)
Mar 27, 2019 37.97 37.97 37.97 37.97 18 +0.02(+0.05%)
Mar 26, 2019 37.95 37.95 37.95 37.95 0 +0.05(+0.12%)
Mar 25, 2019 37.91 37.91 37.91 37.91 0 -0.02(-0.06%)
Mar 22, 2019 38.10 38.10 37.93 37.93 539 -0.03(-0.07%)
Mar 21, 2019 37.96 37.96 37.96 37.96 0 +0.09(+0.24%)
Mar 20, 2019 37.87 37.87 37.87 37.87 107 +0.00(+0.01%)
Mar 19, 2019 37.86 37.86 37.86 37.86 2 +0.09(+0.23%)
Mar 18, 2019 37.77 37.77 37.77 37.77 19 +0.07(+0.18%)
Mar 15, 2019 37.70 37.70 37.70 37.70 0 +0.10(+0.27%)
Mar 14, 2019 37.60 37.60 37.60 37.60 0 -0.00(-0.01%)
Mar 13, 2019 37.61 37.61 37.61 37.61 0 +0.05(+0.14%)
Mar 12, 2019 37.55 37.55 37.55 37.55 1 +0.07(+0.19%)
Mar 11, 2019 37.49 37.49 37.49 37.49 0 +0.06(+0.15%)
Mar 08, 2019 37.43 37.43 37.43 37.43 0 -0.03(-0.07%)
Mar 07, 2019 37.46 37.46 37.46 37.46 0 +0.00(+0.01%)
Mar 06, 2019 37.45 37.45 37.45 37.45 1 +0.00(+0.01%)
Mar 05, 2019 37.45 37.45 37.45 37.45 1 +0.02(+0.06%)
Mar 04, 2019 37.43 37.43 37.43 37.43 0 +0.01(+0.04%)
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.