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 (%)
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%)
Mar 01, 2019 40.38 40.38 40.38 40.38 100 +0.08(+0.20%)
Feb 28, 2019 40.30 40.30 40.30 40.30 1 +0.06(+0.15%)
Feb 27, 2019 40.23 40.23 40.23 40.23 1 +0.04(+0.10%)
Feb 26, 2019 40.20 40.20 40.20 40.20 0 -0.10(-0.26%)
Feb 25, 2019 40.30 40.30 40.30 40.30 3 -0.04(-0.10%)
Feb 22, 2019 40.34 40.34 40.34 40.34 100 +0.01(+0.02%)
Feb 21, 2019 40.33 40.33 40.33 40.33 0 -0.01(-0.01%)
Feb 20, 2019 40.40 40.40 40.34 40.34 3,000 -0.12(-0.30%)
Feb 19, 2019 40.45 40.45 40.45 40.45 0 +0.23(+0.57%)
Feb 15, 2019 40.23 40.23 40.23 40.23 0 -0.03(-0.09%)
Feb 14, 2019 40.26 40.26 40.26 40.26 0 +0.08(+0.20%)
Feb 13, 2019 40.18 40.18 40.18 40.18 0 -0.08(-0.19%)
Feb 12, 2019 40.26 40.26 40.26 40.26 0 +0.09(+0.21%)
Feb 11, 2019 40.17 40.17 40.17 40.17 0 +0.08(+0.19%)
Feb 08, 2019 40.09 40.09 40.09 40.09 100 +0.01(+0.02%)
Feb 07, 2019 40.09 40.09 40.09 40.09 0 +0.07(+0.17%)
Feb 06, 2019 40.02 40.02 40.02 40.02 0 -0.06(-0.16%)
Feb 05, 2019 40.08 40.08 40.08 40.08 62 +0.00(+0.01%)
Feb 04, 2019 40.08 40.08 40.08 40.08 1 +0.07(+0.17%)
Feb 01, 2019 40.01 40.01 40.01 40.01 0 +0.03(+0.08%)
Jan 31, 2019 39.98 39.98 39.98 39.98 1 +0.04(+0.09%)
Jan 30, 2019 39.94 39.94 39.94 39.94 0 +0.08(+0.20%)
Jan 29, 2019 39.86 39.86 39.86 39.86 0 -0.16(-0.41%)
Jan 28, 2019 40.02 40.02 40.02 40.02 0 +0.01(+0.02%)
Jan 25, 2019 40.02 40.02 40.02 40.02 0 +0.12(+0.29%)
Jan 24, 2019 39.90 39.90 39.90 39.90 0 +0.16(+0.42%)
Jan 23, 2019 39.73 39.73 39.73 39.73 0 +0.05(+0.14%)
Jan 22, 2019 39.68 39.68 39.68 39.68 0 -0.05(-0.13%)
Jan 18, 2019 39.73 39.73 39.73 39.73 0 +0.03(+0.08%)
Jan 17, 2019 39.70 39.70 39.70 39.70 1 +0.05(+0.11%)
Jan 16, 2019 39.66 39.66 39.66 39.66 0 +0.04(+0.10%)
Jan 15, 2019 39.62 39.62 39.62 39.62 0 +0.05(+0.11%)
Jan 14, 2019 39.57 39.57 39.57 39.57 0 +0.01(+0.03%)
Jan 11, 2019 39.56 39.56 39.56 39.56 0 +0.08(+0.19%)
Jan 10, 2019 39.48 39.48 39.48 39.48 1 -0.06(-0.16%)
Jan 09, 2019 39.55 39.55 39.55 39.55 0 +0.10(+0.27%)
Jan 08, 2019 39.45 39.45 39.45 39.45 0 +0.05(+0.11%)
Jan 07, 2019 39.40 39.40 39.40 39.40 0 +0.07(+0.18%)
Jan 04, 2019 39.33 39.33 39.33 39.33 100 +0.00(+0.01%)
Jan 03, 2019 39.33 39.33 39.33 39.33 1 +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.