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 (%)
Aug 30, 2019 38.59 38.62 38.59 38.62 105 +0.01(+0.02%)
Aug 29, 2019 38.61 38.61 38.61 38.61 3 +0.01(+0.04%)
Aug 28, 2019 38.71 38.71 38.59 38.59 122 -0.04(-0.10%)
Aug 27, 2019 38.63 38.63 38.63 38.63 3 +0.10(+0.27%)
Aug 26, 2019 38.53 38.53 38.53 38.53 0 -0.12(-0.32%)
Aug 23, 2019 38.65 38.65 38.65 38.65 105 +0.08(+0.20%)
Aug 22, 2019 38.58 38.58 38.58 38.58 87 +0.01(+0.04%)
Aug 21, 2019 38.56 38.56 38.56 38.56 15 +0.05(+0.12%)
Aug 20, 2019 38.52 38.52 38.52 38.52 19 +0.08(+0.21%)
Aug 19, 2019 38.44 38.44 38.44 38.44 1 -0.01(-0.02%)
Aug 16, 2019 38.45 38.45 38.45 38.45 105 +0.02(+0.06%)
Aug 15, 2019 38.53 38.53 38.42 38.42 536 -0.13(-0.33%)
Aug 14, 2019 38.55 38.55 38.55 38.55 0 +0.04(+0.10%)
Aug 13, 2019 38.61 38.61 38.51 38.51 107 -0.03(-0.07%)
Aug 12, 2019 38.64 38.64 38.54 38.54 436 -0.06(-0.15%)
Aug 09, 2019 38.60 38.60 38.60 38.60 105 +0.02(+0.06%)
Aug 08, 2019 38.57 38.57 38.57 38.57 0 +0.06(+0.16%)
Aug 07, 2019 38.51 38.51 38.51 38.51 6 -0.03(-0.09%)
Aug 06, 2019 38.55 38.55 38.55 38.55 120 -0.05(-0.12%)
Aug 05, 2019 38.59 38.59 38.59 38.59 115 -0.08(-0.21%)
Aug 02, 2019 38.67 38.67 38.67 38.67 0 -0.06(-0.16%)
Aug 01, 2019 38.73 38.73 38.64 38.73 412 +0.05(+0.13%)
Jul 31, 2019 38.68 38.68 38.68 38.68 2 +0.02(+0.05%)
Jul 30, 2019 38.66 38.66 38.66 38.66 42 +0.02(+0.06%)
Jul 29, 2019 38.60 38.74 38.60 38.64 423 +0.04(+0.11%)
Jul 26, 2019 38.60 38.60 38.60 38.60 106 -0.05(-0.12%)
Jul 25, 2019 38.65 38.65 38.65 38.65 0 +0.02(+0.05%)
Jul 24, 2019 38.63 38.63 38.63 38.63 0 +0.02(+0.06%)
Jul 23, 2019 38.60 38.70 38.60 38.60 364 -0.01(-0.02%)
Jul 22, 2019 38.61 38.61 38.61 38.61 0 +0.03(+0.07%)
Jul 19, 2019 38.58 38.58 38.58 38.58 106 -0.03(-0.08%)
Jul 18, 2019 38.62 38.62 38.62 38.62 0 -0.03(-0.06%)
Jul 17, 2019 38.54 38.64 38.54 38.64 424 +0.02(+0.05%)
Jul 16, 2019 38.62 38.62 38.62 38.62 0 +0.02(+0.05%)
Jul 15, 2019 38.60 38.60 38.60 38.60 0 -0.04(-0.10%)
Jul 12, 2019 38.64 38.64 38.64 38.64 0 +0.06(+0.15%)
Jul 11, 2019 38.58 38.58 38.58 38.58 1 -0.07(-0.17%)
Jul 10, 2019 38.65 38.65 38.65 38.65 0 +0.04(+0.10%)
Jul 09, 2019 38.61 38.61 38.61 38.61 0 +0.00(+0.00%)
Jul 08, 2019 38.61 38.61 38.61 38.61 0 +0.05(+0.13%)
Jul 05, 2019 38.67 38.67 38.56 38.56 212 -0.03(-0.07%)
Jul 03, 2019 38.59 38.59 38.59 38.59 0 -0.02(-0.05%)
Jul 02, 2019 38.61 38.61 38.61 38.61 0 +0.05(+0.12%)
Jul 01, 2019 38.56 38.56 38.56 38.56 0 +0.05(+0.12%)
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%)
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.