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 31, 2020 36.96 36.96 36.75 36.75 169 -0.19(-0.52%)
Mar 30, 2020 36.94 36.94 36.94 36.94 4 -0.04(-0.10%)
Mar 27, 2020 36.98 36.98 36.98 36.98 103 +0.90(+2.50%)
Mar 26, 2020 36.08 36.08 36.08 36.08 5 +0.14(+0.40%)
Mar 25, 2020 35.93 35.93 35.93 35.93 3 +0.10(+0.27%)
Mar 24, 2020 35.83 35.83 35.83 35.83 22 +0.33(+0.94%)
Mar 23, 2020 35.13 35.50 35.13 35.50 405 -0.15(-0.42%)
Mar 20, 2020 35.76 35.77 35.61 35.65 8,392 -0.54(-1.49%)
Mar 19, 2020 36.37 36.43 36.19 36.19 4,445 -0.69(-1.88%)
Mar 18, 2020 36.92 36.98 36.86 36.89 1,356 -0.72(-1.92%)
Mar 17, 2020 37.58 37.64 37.58 37.61 1,357 -0.22(-0.58%)
Mar 16, 2020 37.93 37.95 37.83 37.83 570 -0.62(-1.62%)
Mar 13, 2020 38.35 38.45 38.35 38.45 932 -0.27(-0.70%)
Mar 12, 2020 38.72 38.72 38.72 38.72 0 -0.23(-0.58%)
Mar 11, 2020 38.93 38.95 38.92 38.95 507 -0.11(-0.27%)
Mar 10, 2020 39.05 39.05 39.05 39.05 71 -0.12(-0.30%)
Mar 09, 2020 39.17 39.17 39.17 39.17 97 -0.08(-0.20%)
Mar 06, 2020 39.25 39.25 39.25 39.25 103 -0.07(-0.18%)
Mar 05, 2020 39.32 39.32 39.32 39.32 0 +0.08(+0.21%)
Mar 04, 2020 39.24 39.24 39.24 39.24 208 +0.01(+0.04%)
Mar 03, 2020 39.22 39.22 39.22 39.22 55 +0.01(+0.02%)
Mar 02, 2020 39.21 39.21 39.21 39.21 40 -0.02(-0.05%)
Feb 28, 2020 39.23 39.23 39.23 39.23 103 +0.01(+0.02%)
Feb 27, 2020 39.22 39.28 39.22 39.22 251 -0.07(-0.18%)
Feb 26, 2020 39.29 39.29 39.29 39.29 39 -0.14(-0.34%)
Feb 25, 2020 39.43 39.43 39.43 39.43 31 -0.03(-0.07%)
Feb 24, 2020 39.55 39.55 39.46 39.46 3,854 -0.02(-0.06%)
Feb 21, 2020 39.48 39.48 39.48 39.48 103 -0.06(-0.16%)
Feb 20, 2020 39.55 39.55 39.55 39.55 1 +0.00(+0.00%)
Feb 19, 2020 39.55 39.55 39.55 39.55 4 +0.05(+0.13%)
Feb 18, 2020 39.57 39.57 39.49 39.49 3,177 -0.03(-0.09%)
Feb 14, 2020 39.53 39.53 39.53 39.53 103 +0.06(+0.15%)
Feb 13, 2020 39.47 39.47 39.47 39.47 56 +0.02(+0.06%)
Feb 12, 2020 39.44 39.44 39.44 39.44 80 +0.02(+0.05%)
Feb 11, 2020 39.42 39.42 39.42 39.42 0 +0.00(+0.01%)
Feb 10, 2020 39.31 39.42 39.31 39.42 218 -0.00(-0.01%)
Feb 07, 2020 39.42 39.42 39.42 39.42 518 +0.01(+0.02%)
Feb 06, 2020 39.52 39.52 39.39 39.42 1,794 +0.07(+0.17%)
Feb 05, 2020 39.23 39.35 39.23 39.35 931 +0.01(+0.04%)
Feb 04, 2020 39.33 39.33 39.33 39.33 104 +0.06(+0.15%)
Feb 03, 2020 39.36 39.36 39.28 39.28 512 -0.22(-0.56%)
Jan 31, 2020 39.50 39.50 39.50 39.50 103 +0.03(+0.07%)
Jan 30, 2020 39.47 39.47 39.47 39.47 2 -0.10(-0.26%)
Jan 29, 2020 39.57 39.57 39.57 39.57 13 -0.17(-0.44%)
Jan 28, 2020 39.74 39.74 39.74 39.74 6 +0.07(+0.17%)
Jan 27, 2020 39.68 39.68 39.68 39.68 2 -0.03(-0.07%)
Jan 24, 2020 39.70 39.70 39.70 39.70 103 +0.03(+0.07%)
Jan 23, 2020 39.68 39.68 39.68 39.68 0 -0.04(-0.10%)
Jan 22, 2020 39.82 39.82 39.71 39.71 225 +0.02(+0.05%)
Jan 21, 2020 39.70 39.70 39.70 39.70 0 -0.04(-0.11%)
Jan 17, 2020 39.74 39.74 39.74 39.74 103 +0.06(+0.16%)
Jan 16, 2020 39.68 39.68 39.68 39.68 0 +0.00(+0.00%)
Jan 15, 2020 39.58 39.68 39.56 39.68 1,378 +0.04(+0.11%)
Jan 14, 2020 39.63 39.63 39.63 39.63 2 +0.03(+0.09%)
Jan 13, 2020 39.60 39.60 39.60 39.60 156 +0.11(+0.27%)
Jan 10, 2020 39.51 39.70 39.48 39.49 1,243 -0.09(-0.22%)
Jan 09, 2020 39.58 39.58 39.58 39.58 21 -0.03(-0.09%)
Jan 08, 2020 39.61 39.61 39.61 39.61 1 +0.00(+0.00%)
Jan 07, 2020 39.65 39.65 39.61 39.61 152 +0.08(+0.21%)
Jan 06, 2020 39.48 39.53 39.48 39.53 103 +0.05(+0.12%)
Jan 03, 2020 39.57 39.57 39.48 39.48 103 +0.03(+0.07%)
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.