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 (%)
Dec 31, 2019 39.38 39.38 39.38 39.38 103 -0.01(-0.02%)
Dec 30, 2019 39.39 39.39 39.39 39.39 0 +0.00(+0.00%)
Dec 27, 2019 39.35 39.39 39.35 39.39 207 +0.11(+0.28%)
Dec 26, 2019 39.28 39.28 39.28 39.28 2 -0.01(-0.02%)
Dec 24, 2019 39.29 39.29 39.29 39.29 0 +0.03(+0.07%)
Dec 23, 2019 39.26 39.26 39.26 39.26 2 +0.06(+0.15%)
Dec 20, 2019 39.20 39.20 39.20 39.20 104 +0.01(+0.04%)
Dec 19, 2019 39.19 39.19 39.19 39.19 0 +0.06(+0.16%)
Dec 18, 2019 39.22 39.22 39.12 39.12 197 +0.02(+0.05%)
Dec 17, 2019 39.10 39.10 39.10 39.10 51 +0.12(+0.30%)
Dec 16, 2019 39.02 39.02 38.99 38.99 104 +0.01(+0.02%)
Dec 13, 2019 38.98 38.98 38.98 38.98 104 +0.02(+0.05%)
Dec 12, 2019 38.96 38.96 38.96 38.96 5 +0.06(+0.17%)
Dec 11, 2019 38.90 38.90 38.90 38.90 9 +0.01(+0.03%)
Dec 10, 2019 38.96 38.96 38.88 38.88 314 -0.10(-0.25%)
Dec 09, 2019 39.05 39.05 38.98 38.98 182 +0.04(+0.11%)
Dec 06, 2019 39.00 39.00 38.91 38.94 208 -0.13(-0.33%)
Dec 05, 2019 39.12 39.12 39.06 39.06 368 -0.17(-0.43%)
Dec 04, 2019 39.24 39.24 39.24 39.24 105 +0.14(+0.36%)
Dec 03, 2019 39.21 39.21 39.09 39.09 345 -0.16(-0.42%)
Dec 02, 2019 39.31 39.31 39.26 39.26 1,149 -0.03(-0.07%)
Nov 29, 2019 39.30 39.30 39.29 39.29 520 +0.00(+0.00%)
Nov 27, 2019 39.29 39.29 39.29 39.29 0 +0.01(+0.02%)
Nov 26, 2019 39.28 39.28 39.28 39.28 3 +0.01(+0.02%)
Nov 25, 2019 39.27 39.27 39.27 39.27 40 +0.05(+0.13%)
Nov 22, 2019 39.22 39.22 39.22 39.22 104 +0.01(+0.02%)
Nov 21, 2019 39.21 39.21 39.21 39.21 0 +0.03(+0.09%)
Nov 20, 2019 39.17 39.17 39.17 39.17 0 +0.02(+0.05%)
Nov 19, 2019 39.15 39.15 39.15 39.15 0 -0.02(-0.06%)
Nov 18, 2019 39.18 39.18 39.18 39.18 209 +0.02(+0.05%)
Nov 15, 2019 39.16 39.16 39.16 39.16 0 -0.02(-0.05%)
Nov 14, 2019 39.18 39.18 39.18 39.18 0 +0.06(+0.15%)
Nov 13, 2019 39.12 39.12 39.12 39.12 0 -0.02(-0.05%)
Nov 12, 2019 39.14 39.14 39.14 39.14 124 +0.00(+0.00%)
Nov 11, 2019 39.14 39.14 39.14 39.14 26 -0.00(-0.01%)
Nov 08, 2019 39.21 39.21 39.14 39.14 1,045 +0.07(+0.17%)
Nov 07, 2019 39.08 39.08 39.08 39.08 0 +0.01(+0.02%)
Nov 06, 2019 39.07 39.07 39.07 39.07 89 +0.03(+0.09%)
Nov 05, 2019 39.14 39.14 39.03 39.03 235 -0.02(-0.06%)
Nov 04, 2019 39.16 39.16 39.04 39.06 744 -0.00(-0.01%)
Nov 01, 2019 39.06 39.06 39.06 39.06 104 -0.02(-0.06%)
Oct 31, 2019 39.11 39.11 39.09 39.09 106 -0.00(-0.01%)
Oct 30, 2019 39.18 39.18 38.98 39.09 634 +0.04(+0.11%)
Oct 29, 2019 39.05 39.05 39.05 39.05 1 +0.01(+0.02%)
Oct 28, 2019 39.04 39.04 39.04 39.04 0 +0.01(+0.04%)
Oct 25, 2019 39.03 39.03 39.03 39.03 0 +0.01(+0.02%)
Oct 24, 2019 39.02 39.02 39.02 39.02 0 +0.05(+0.13%)
Oct 23, 2019 39.08 39.08 38.96 38.96 126 +0.02(+0.05%)
Oct 22, 2019 38.94 38.94 38.94 38.94 73 +0.05(+0.12%)
Oct 21, 2019 39.00 39.00 38.90 38.90 167 +0.01(+0.04%)
Oct 18, 2019 38.88 38.88 38.88 38.88 104 -0.04(-0.11%)
Oct 17, 2019 38.93 38.93 38.93 38.93 30 -0.02(-0.05%)
Oct 16, 2019 39.04 39.04 38.94 38.94 232 +0.08(+0.20%)
Oct 15, 2019 38.87 38.87 38.87 38.87 57 +0.01(+0.02%)
Oct 14, 2019 38.86 38.86 38.86 38.86 57 +0.01(+0.02%)
Oct 11, 2019 38.85 38.85 38.85 38.85 0 +0.05(+0.14%)
Oct 10, 2019 38.80 38.80 38.80 38.80 0 +0.03(+0.07%)
Oct 09, 2019 38.81 38.81 38.77 38.77 214 -0.07(-0.17%)
Oct 08, 2019 38.84 38.84 38.84 38.84 0 +0.04(+0.11%)
Oct 07, 2019 38.79 38.79 38.79 38.79 0 +0.03(+0.09%)
Oct 04, 2019 38.76 38.76 38.76 38.76 0 -0.02(-0.06%)
Oct 03, 2019 38.78 38.78 38.78 38.78 6 +0.09(+0.22%)
Oct 02, 2019 38.70 38.70 38.70 38.70 3 -0.03(-0.07%)
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.