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 40.73 40.73 40.73 40.73 100 -0.02(-0.05%)
May 30, 2019 40.74 40.74 40.74 40.74 0 +0.03(+0.09%)
May 29, 2019 40.71 40.71 40.71 40.71 0 -0.10(-0.26%)
May 28, 2019 40.81 40.81 40.81 40.81 0 +0.04(+0.10%)
May 24, 2019 40.77 40.77 40.77 40.77 0 -0.02(-0.04%)
May 23, 2019 40.79 40.79 40.79 40.79 0 +0.00(+0.00%)
May 22, 2019 40.79 40.79 40.79 40.79 0 +0.01(+0.01%)
May 21, 2019 40.78 40.78 40.78 40.78 50 -0.01(-0.01%)
May 20, 2019 40.79 40.79 40.79 40.79 0 -0.01(-0.01%)
May 17, 2019 40.80 40.80 40.80 40.80 100 +0.03(+0.07%)
May 16, 2019 40.85 40.85 40.77 40.77 300 -0.13(-0.31%)
May 15, 2019 40.91 40.91 40.87 40.89 670 +0.11(+0.26%)
May 14, 2019 40.78 40.78 40.78 40.78 1 -0.01(-0.01%)
May 13, 2019 40.79 40.79 40.79 40.79 0 -0.04(-0.09%)
May 10, 2019 40.83 40.83 40.83 40.83 0 -0.04(-0.10%)
May 09, 2019 40.87 40.87 40.87 40.87 0 +0.03(+0.07%)
May 08, 2019 40.84 40.84 40.84 40.84 0 +0.01(+0.01%)
May 07, 2019 40.83 40.83 40.83 40.83 0 -0.02(-0.06%)
May 06, 2019 40.85 40.85 40.85 40.85 44 -0.05(-0.13%)
May 03, 2019 40.91 40.91 40.91 40.91 0 +0.04(+0.11%)
May 02, 2019 40.87 40.87 40.87 40.87 0 +0.05(+0.13%)
May 01, 2019 40.98 40.98 40.81 40.81 500 -0.03(-0.07%)
Apr 30, 2019 40.84 40.84 40.84 40.84 1 +0.06(+0.13%)
Apr 29, 2019 40.63 40.78 40.63 40.78 105 +0.08(+0.21%)
Apr 26, 2019 40.70 40.70 40.70 40.70 100 -0.20(-0.49%)
Apr 25, 2019 40.84 40.90 40.84 40.90 500 +0.07(+0.18%)
Apr 24, 2019 40.83 40.83 40.83 40.83 41 -0.09(-0.23%)
Apr 23, 2019 40.92 40.92 40.92 40.92 0 +0.06(+0.15%)
Apr 22, 2019 40.85 41.00 40.85 40.86 518 -0.05(-0.11%)
Apr 18, 2019 40.91 40.91 40.91 40.91 0 -0.00(-0.01%)
Apr 17, 2019 40.82 40.91 40.82 40.91 101 +0.02(+0.05%)
Apr 16, 2019 40.89 40.89 40.89 40.89 1 +0.01(+0.02%)
Apr 15, 2019 40.80 40.88 40.80 40.88 250 -0.04(-0.11%)
Apr 12, 2019 40.99 40.99 40.92 40.92 400 +0.05(+0.12%)
Apr 11, 2019 40.88 40.88 40.88 40.88 100 -0.02(-0.05%)
Apr 10, 2019 40.90 40.90 40.90 40.90 101 +0.00(+0.00%)
Apr 09, 2019 40.90 40.90 40.90 40.90 5 +0.05(+0.12%)
Apr 08, 2019 40.93 40.93 40.84 40.84 952 -0.02(-0.05%)
Apr 05, 2019 40.80 40.87 40.80 40.87 100 +0.01(+0.02%)
Apr 04, 2019 40.80 40.85 40.80 40.85 103 -0.01(-0.01%)
Apr 03, 2019 40.86 40.86 40.86 40.86 1 +0.05(+0.12%)
Apr 02, 2019 40.83 40.83 40.81 40.81 1,153 -0.00(-0.01%)
Apr 01, 2019 40.81 40.81 40.81 40.81 0 -0.03(-0.06%)
Mar 29, 2019 40.84 40.84 40.84 40.84 100 +0.03(+0.07%)
Mar 28, 2019 40.81 40.81 40.81 40.81 0 -0.00(-0.01%)
Mar 27, 2019 40.81 40.81 40.81 40.81 17 -0.15(-0.35%)
Mar 26, 2019 40.96 40.96 40.96 40.96 0 +0.05(+0.12%)
Mar 25, 2019 40.91 40.91 40.91 40.91 0 -0.03(-0.06%)
Mar 22, 2019 41.12 41.12 40.94 40.94 500 -0.03(-0.07%)
Mar 21, 2019 40.97 40.97 40.97 40.97 0 +0.10(+0.24%)
Mar 20, 2019 40.87 40.87 40.87 40.87 100 +0.01(+0.01%)
Mar 19, 2019 40.86 40.86 40.86 40.86 2 +0.09(+0.23%)
Mar 18, 2019 40.77 40.77 40.77 40.77 18 +0.08(+0.18%)
Mar 15, 2019 40.69 40.69 40.69 40.69 0 +0.11(+0.27%)
Mar 14, 2019 40.58 40.58 40.58 40.58 0 -0.01(-0.01%)
Mar 13, 2019 40.59 40.59 40.59 40.59 0 +0.05(+0.14%)
Mar 12, 2019 40.53 40.53 40.53 40.53 1 +0.08(+0.19%)
Mar 11, 2019 40.45 40.45 40.45 40.45 0 +0.06(+0.15%)
Mar 08, 2019 40.40 40.40 40.40 40.40 0 -0.03(-0.07%)
Mar 07, 2019 40.42 40.42 40.42 40.42 0 +0.00(+0.01%)
Mar 06, 2019 40.42 40.42 40.42 40.42 1 +0.01(+0.01%)
Mar 05, 2019 40.41 40.41 40.41 40.41 1 +0.02(+0.06%)
Mar 04, 2019 40.39 40.39 40.39 40.39 0 +0.02(+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.