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 (%)
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%)
Oct 01, 2019 38.73 38.73 38.73 38.73 2 +0.03(+0.07%)
Sep 30, 2019 38.70 38.70 38.70 38.70 1 +0.00(+0.00%)
Sep 27, 2019 38.70 38.70 38.70 38.70 104 -0.07(-0.17%)
Sep 26, 2019 38.76 38.76 38.76 38.76 0 +0.07(+0.18%)
Sep 25, 2019 38.69 38.69 38.69 38.69 33 -0.03(-0.07%)
Sep 24, 2019 38.72 38.72 38.72 38.72 0 +0.03(+0.07%)
Sep 23, 2019 38.69 38.69 38.69 38.69 3 -0.00(-0.01%)
Sep 20, 2019 38.70 38.70 38.70 38.70 0 -0.00(-0.01%)
Sep 19, 2019 38.70 38.70 38.70 38.70 0 +0.02(+0.06%)
Sep 18, 2019 38.68 38.68 38.68 38.68 0 -0.03(-0.07%)
Sep 17, 2019 38.71 38.71 38.71 38.71 0 +0.01(+0.04%)
Sep 16, 2019 38.69 38.69 38.69 38.69 0 +0.02(+0.06%)
Sep 13, 2019 38.67 38.67 38.67 38.67 0 +0.04(+0.11%)
Sep 12, 2019 38.63 38.63 38.63 38.63 0 +0.00(+0.01%)
Sep 11, 2019 38.62 38.62 38.62 38.62 1 +0.04(+0.10%)
Sep 10, 2019 38.59 38.59 38.59 38.59 2 +0.04(+0.11%)
Sep 09, 2019 38.54 38.54 38.54 38.54 6 -0.08(-0.20%)
Sep 06, 2019 38.75 38.75 38.62 38.62 1,580 +0.10(+0.27%)
Sep 05, 2019 38.51 38.51 38.51 38.51 80 -0.05(-0.12%)
Sep 04, 2019 38.56 38.56 38.56 38.56 0 -0.01(-0.02%)
Sep 03, 2019 38.57 38.57 38.57 38.57 3 -0.05(-0.12%)
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%)
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.