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 30, 2020 38.52 38.52 38.52 38.52 10 -0.04(-0.11%)
Jun 29, 2020 38.68 38.69 38.57 38.57 255 -0.06(-0.15%)
Jun 26, 2020 38.63 38.63 38.63 38.63 0 +0.04(+0.10%)
Jun 25, 2020 38.59 38.59 38.59 38.59 6 +0.06(+0.15%)
Jun 24, 2020 38.53 38.53 38.53 38.53 1 -0.11(-0.28%)
Jun 23, 2020 38.55 38.64 38.55 38.64 131 +0.07(+0.18%)
Jun 22, 2020 38.57 38.57 38.57 38.57 6 -0.01(-0.04%)
Jun 19, 2020 38.58 38.65 38.58 38.58 616 +0.14(+0.37%)
Jun 18, 2020 38.44 38.44 38.44 38.44 2 +0.06(+0.15%)
Jun 17, 2020 38.38 38.38 38.38 38.38 11 +0.15(+0.38%)
Jun 16, 2020 38.25 38.25 38.24 38.24 106 -0.14(-0.35%)
Jun 15, 2020 38.44 38.45 38.37 38.37 514 -0.02(-0.05%)
Jun 12, 2020 38.39 38.39 38.39 38.39 102 +0.00(+0.01%)
Jun 11, 2020 38.59 38.59 38.39 38.39 2,089 -0.21(-0.54%)
Jun 10, 2020 38.69 38.70 38.60 38.60 520 +0.09(+0.24%)
Jun 09, 2020 38.50 38.50 38.50 38.50 31 +0.05(+0.14%)
Jun 08, 2020 38.45 38.45 38.45 38.45 3 +0.13(+0.33%)
Jun 05, 2020 38.19 38.32 38.19 38.32 102 +0.22(+0.57%)
Jun 04, 2020 38.23 38.23 38.11 38.11 211 +0.02(+0.06%)
Jun 03, 2020 37.95 38.22 37.90 38.09 52,854 +0.12(+0.31%)
Jun 02, 2020 37.97 37.97 37.97 37.97 11 +0.02(+0.06%)
Jun 01, 2020 37.95 37.95 37.95 37.95 108 +0.15(+0.39%)
May 29, 2020 37.59 37.80 37.59 37.80 102 +0.06(+0.17%)
May 28, 2020 37.74 37.74 37.74 37.74 30 -0.04(-0.12%)
May 27, 2020 37.78 37.78 37.78 37.78 2 +0.05(+0.13%)
May 26, 2020 37.73 37.73 37.73 37.73 13 -0.02(-0.06%)
May 22, 2020 37.73 37.75 37.73 37.75 516 +0.02(+0.06%)
May 21, 2020 37.73 37.73 37.73 37.73 35 -0.05(-0.14%)
May 20, 2020 37.78 37.78 37.78 37.78 10 +0.11(+0.28%)
May 19, 2020 37.89 37.89 37.68 37.68 104 +0.02(+0.04%)
May 18, 2020 37.88 37.89 37.66 37.66 592 -0.02(-0.06%)
May 15, 2020 37.68 37.68 37.68 37.68 103 +0.03(+0.07%)
May 14, 2020 37.66 37.66 37.66 37.66 1 +0.05(+0.13%)
May 13, 2020 37.61 37.61 37.61 37.61 5 +0.13(+0.34%)
May 12, 2020 37.73 37.73 37.48 37.48 412 +0.17(+0.46%)
May 11, 2020 37.31 37.31 37.31 37.31 3 +0.29(+0.79%)
May 08, 2020 37.00 37.35 36.97 37.02 4,850 +0.09(+0.25%)
May 07, 2020 37.22 37.22 36.83 36.93 434 -0.13(-0.35%)
May 06, 2020 37.06 37.06 37.06 37.06 1 +0.03(+0.08%)
May 05, 2020 37.03 37.03 37.03 37.03 2 +0.06(+0.16%)
May 04, 2020 36.97 36.97 36.97 36.97 14 +0.25(+0.67%)
May 01, 2020 36.72 36.72 36.72 36.72 103 -0.09(-0.25%)
Apr 30, 2020 36.81 36.81 36.81 36.81 51 -0.48(-1.29%)
Apr 29, 2020 37.29 37.29 37.29 37.29 10 +0.31(+0.84%)
Apr 28, 2020 36.98 36.98 36.98 36.98 0 -0.02(-0.05%)
Apr 27, 2020 37.00 37.00 37.00 37.00 2 +0.03(+0.09%)
Apr 24, 2020 36.97 36.97 36.97 36.97 0 -0.09(-0.24%)
Apr 23, 2020 37.38 37.38 36.82 37.06 701 -0.13(-0.35%)
Apr 22, 2020 37.44 37.44 37.19 37.19 165 -0.01(-0.03%)
Apr 21, 2020 37.17 37.50 36.94 37.20 737 -0.06(-0.17%)
Apr 20, 2020 37.26 37.26 37.26 37.26 36 +0.00(+0.00%)
Apr 17, 2020 37.20 37.26 37.02 37.26 206 +0.05(+0.14%)
Apr 16, 2020 37.21 37.21 37.21 37.21 550 +0.32(+0.88%)
Apr 15, 2020 36.88 36.88 36.88 36.88 335 +0.38(+1.05%)
Apr 14, 2020 36.57 36.57 36.45 36.50 5,764 +0.07(+0.20%)
Apr 13, 2020 36.43 36.43 36.43 36.43 58 -0.04(-0.12%)
Apr 09, 2020 36.47 36.47 36.47 36.47 103 +0.10(+0.27%)
Apr 08, 2020 36.38 36.38 36.37 36.37 311 +0.19(+0.54%)
Apr 07, 2020 35.88 36.18 35.88 36.18 199 -0.11(-0.31%)
Apr 06, 2020 36.55 36.55 35.88 36.29 566 +0.22(+0.60%)
Apr 03, 2020 36.07 36.07 36.07 36.07 103 -0.30(-0.83%)
Apr 02, 2020 35.97 36.70 35.97 36.37 435 -0.05(-0.15%)
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.