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 39.44 39.44 39.44 39.44 10 -0.05(-0.11%)
Jun 29, 2020 39.60 39.61 39.48 39.48 250 -0.06(-0.15%)
Jun 26, 2020 39.55 39.55 39.55 39.55 0 -0.12(-0.30%)
Jun 25, 2020 39.66 39.66 39.66 39.66 6 +0.06(+0.15%)
Jun 24, 2020 39.60 39.60 39.60 39.60 1 -0.11(-0.28%)
Jun 23, 2020 39.62 39.72 39.62 39.72 128 +0.07(+0.18%)
Jun 22, 2020 39.65 39.65 39.65 39.65 6 -0.01(-0.04%)
Jun 19, 2020 39.66 39.73 39.66 39.66 600 +0.14(+0.37%)
Jun 18, 2020 39.52 39.52 39.52 39.52 2 +0.06(+0.15%)
Jun 17, 2020 39.45 39.45 39.45 39.45 11 +0.15(+0.38%)
Jun 16, 2020 39.32 39.32 39.30 39.30 104 -0.14(-0.35%)
Jun 15, 2020 39.51 39.52 39.45 39.45 501 -0.02(-0.05%)
Jun 12, 2020 39.47 39.47 39.47 39.47 100 +0.01(+0.01%)
Jun 11, 2020 39.67 39.67 39.46 39.46 2,033 -0.21(-0.54%)
Jun 10, 2020 39.77 39.78 39.67 39.67 506 +0.09(+0.24%)
Jun 09, 2020 39.58 39.58 39.58 39.58 31 +0.05(+0.14%)
Jun 08, 2020 39.52 39.52 39.52 39.52 3 +0.13(+0.33%)
Jun 05, 2020 39.26 39.40 39.26 39.40 100 +0.22(+0.57%)
Jun 04, 2020 39.30 39.30 39.17 39.17 206 +0.02(+0.06%)
Jun 03, 2020 39.01 39.29 38.96 39.15 51,418 +0.12(+0.31%)
Jun 02, 2020 39.03 39.03 39.03 39.03 11 +0.02(+0.06%)
Jun 01, 2020 39.01 39.01 39.01 39.01 106 +0.15(+0.39%)
May 29, 2020 38.64 38.85 38.64 38.85 100 +0.06(+0.17%)
May 28, 2020 38.79 38.79 38.79 38.79 30 -0.05(-0.12%)
May 27, 2020 38.84 38.84 38.84 38.84 2 -0.10(-0.27%)
May 26, 2020 38.94 38.94 38.94 38.94 13 -0.03(-0.06%)
May 22, 2020 38.94 38.97 38.94 38.97 500 +0.03(+0.06%)
May 21, 2020 38.94 38.94 38.94 38.94 34 -0.05(-0.14%)
May 20, 2020 38.99 38.99 38.99 38.99 10 +0.11(+0.28%)
May 19, 2020 39.11 39.11 38.88 38.88 101 +0.02(+0.04%)
May 18, 2020 39.10 39.11 38.87 38.87 574 -0.02(-0.06%)
May 15, 2020 38.89 38.89 38.89 38.89 100 +0.03(+0.07%)
May 14, 2020 38.87 38.87 38.87 38.87 1 +0.05(+0.13%)
May 13, 2020 38.81 38.81 38.81 38.81 5 +0.13(+0.34%)
May 12, 2020 38.95 38.95 38.69 38.69 400 +0.18(+0.46%)
May 11, 2020 38.51 38.51 38.51 38.51 3 +0.30(+0.79%)
May 08, 2020 38.19 38.55 38.16 38.21 4,700 +0.10(+0.25%)
May 07, 2020 38.42 38.42 38.01 38.11 421 -0.13(-0.35%)
May 06, 2020 38.24 38.24 38.24 38.24 1 +0.03(+0.08%)
May 05, 2020 38.22 38.22 38.22 38.22 2 +0.06(+0.16%)
May 04, 2020 38.15 38.15 38.15 38.15 14 +0.25(+0.67%)
May 01, 2020 37.90 37.90 37.90 37.90 100 -0.09(-0.25%)
Apr 30, 2020 37.99 37.99 37.99 37.99 50 -0.50(-1.29%)
Apr 29, 2020 38.49 38.49 38.49 38.49 10 +0.32(+0.84%)
Apr 28, 2020 38.17 38.17 38.17 38.17 0 -0.02(-0.05%)
Apr 27, 2020 38.19 38.19 38.19 38.19 2 +0.03(+0.09%)
Apr 24, 2020 38.16 38.16 38.16 38.16 0 -0.09(-0.24%)
Apr 23, 2020 38.58 38.58 38.00 38.24 680 -0.14(-0.35%)
Apr 22, 2020 38.64 38.64 38.38 38.38 160 -0.01(-0.03%)
Apr 21, 2020 38.36 38.70 38.12 38.39 715 -0.06(-0.17%)
Apr 20, 2020 38.45 38.45 38.45 38.45 35 +0.00(+0.00%)
Apr 17, 2020 38.40 38.45 38.20 38.45 200 +0.05(+0.14%)
Apr 16, 2020 38.40 38.40 38.40 38.40 533 +0.34(+0.88%)
Apr 15, 2020 38.06 38.06 38.06 38.06 325 +0.39(+1.05%)
Apr 14, 2020 37.74 37.74 37.62 37.67 5,585 +0.08(+0.20%)
Apr 13, 2020 37.59 37.59 37.59 37.59 57 -0.05(-0.12%)
Apr 09, 2020 37.64 37.64 37.64 37.64 100 +0.10(+0.27%)
Apr 08, 2020 37.55 37.55 37.54 37.54 302 +0.20(+0.54%)
Apr 07, 2020 37.03 37.34 37.03 37.34 193 -0.11(-0.31%)
Apr 06, 2020 37.73 37.73 37.03 37.45 549 +0.23(+0.60%)
Apr 03, 2020 37.23 37.23 37.23 37.23 100 -0.31(-0.83%)
Apr 02, 2020 37.12 37.88 37.12 37.54 422 -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.