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 (%)
Jul 30, 2021 37.88 37.88 37.88 0 -0.09(-0.23%)
Jul 29, 2021 37.93 38.01 37.93 37.97 102,577 -0.11(-0.30%)
Jul 28, 2021 38.08 38.09 38.06 38.08 972 -0.24(-0.61%)
Jul 27, 2021 38.38 38.38 38.26 38.32 5,377 -0.30(-0.78%)
Jul 26, 2021 38.63 38.65 38.59 38.62 7,162 -0.15(-0.39%)
Jul 23, 2021 38.77 38.77 38.77 38.77 100 -0.01(-0.04%)
Jul 22, 2021 38.80 38.80 38.78 38.78 281 -0.07(-0.17%)
Jul 21, 2021 38.84 38.85 38.84 38.85 1,365 -0.00(-0.01%)
Jul 20, 2021 38.90 38.90 38.81 38.85 482 -0.08(-0.20%)
Jul 19, 2021 38.92 38.97 38.88 38.93 1,696 -0.10(-0.24%)
Jul 16, 2021 38.99 39.08 38.99 39.03 2,582 +0.02(+0.04%)
Jul 15, 2021 39.05 39.05 39.01 39.01 675 +0.00(+0.01%)
Jul 14, 2021 39.01 39.06 39.01 39.01 1,706 +0.04(+0.09%)
Jul 13, 2021 39.03 39.03 38.92 38.97 1,743 +0.01(+0.03%)
Jul 12, 2021 38.95 38.97 38.95 38.96 2,697 +0.09(+0.23%)
Jul 09, 2021 38.87 38.87 38.87 38.87 100 +0.14(+0.36%)
Jul 08, 2021 38.73 38.73 38.62 38.73 1,316 +0.07(+0.18%)
Jul 07, 2021 38.57 38.66 38.54 38.66 9,772 +0.10(+0.26%)
Jul 06, 2021 38.69 38.69 38.52 38.56 9,098 -0.32(-0.82%)
Jul 02, 2021 38.87 38.94 38.76 38.88 1,839 +0.00(+0.00%)
Jul 01, 2021 38.92 38.99 38.87 38.88 1,738 -0.00(-0.01%)
Jun 30, 2021 38.97 38.97 38.72 38.88 2,155 -0.09(-0.24%)
Jun 29, 2021 38.99 39.01 38.98 38.98 2,506 -0.03(-0.06%)
Jun 28, 2021 39.01 39.05 39.00 39.01 12,353 -0.13(-0.34%)
Jun 25, 2021 39.19 39.19 39.14 39.14 568 -0.05(-0.13%)
Jun 24, 2021 39.15 39.21 39.15 39.19 1,113 -0.05(-0.12%)
Jun 23, 2021 39.26 39.26 39.23 39.24 15,856 +0.10(+0.26%)
Jun 22, 2021 39.07 39.13 39.07 39.13 330 -0.10(-0.27%)
Jun 21, 2021 39.28 39.28 39.24 39.24 656 +0.08(+0.20%)
Jun 18, 2021 39.25 39.25 39.13 39.16 1,023 -0.03(-0.06%)
Jun 17, 2021 39.10 39.26 39.10 39.19 1,323 +0.03(+0.08%)
Jun 16, 2021 39.22 39.22 39.13 39.16 1,768 +0.02(+0.05%)
Jun 15, 2021 39.19 39.19 39.13 39.13 1,164 -0.02(-0.04%)
Jun 14, 2021 39.15 39.22 39.12 39.15 563 +0.00(+0.00%)
Jun 11, 2021 39.15 39.15 39.12 39.15 299 -0.01(-0.03%)
Jun 10, 2021 39.16 39.25 39.12 39.16 2,216 -0.05(-0.11%)
Jun 09, 2021 39.10 39.29 39.08 39.20 9,475 -0.06(-0.15%)
Jun 08, 2021 39.37 39.37 39.27 39.27 919 +0.05(+0.11%)
Jun 07, 2021 39.11 39.31 39.11 39.22 10,305 +0.09(+0.23%)
Jun 04, 2021 39.11 39.34 39.11 39.13 12,569 -0.12(-0.31%)
Jun 03, 2021 39.26 39.30 39.25 39.25 5,376 -0.08(-0.19%)
Jun 02, 2021 39.33 39.35 39.33 39.33 4,479 +0.19(+0.47%)
Jun 01, 2021 39.28 39.30 39.14 39.14 1,933 -0.21(-0.53%)
May 28, 2021 39.39 39.40 39.35 39.35 826 +0.05(+0.13%)
May 27, 2021 39.37 39.39 39.30 39.30 417 +0.00(+0.00%)
May 26, 2021 39.30 39.30 39.21 39.30 719 -0.05(-0.14%)
May 25, 2021 39.37 39.40 39.35 39.35 1,524 +0.02(+0.05%)
May 24, 2021 39.40 39.40 39.34 39.34 421 +0.04(+0.09%)
May 21, 2021 39.39 39.39 39.23 39.30 418 -0.03(-0.08%)
May 20, 2021 39.22 39.33 39.22 39.33 1,264 +0.00(+0.00%)
May 19, 2021 39.20 39.40 39.20 39.33 974 +0.03(+0.08%)
May 18, 2021 39.35 39.35 39.30 39.30 868 -0.07(-0.17%)
May 17, 2021 39.37 39.37 39.37 39.37 27 +0.06(+0.15%)
May 14, 2021 39.25 39.30 39.20 39.30 1,550 +0.02(+0.05%)
May 13, 2021 39.22 39.28 39.20 39.28 692 +0.00(+0.01%)
May 12, 2021 39.28 39.28 39.28 39.28 163 -0.09(-0.24%)
May 11, 2021 39.36 39.38 39.36 39.38 412 +0.08(+0.19%)
May 10, 2021 39.39 39.40 39.30 39.30 2,665 -0.08(-0.19%)
May 07, 2021 39.40 39.40 39.38 39.38 261 -0.05(-0.13%)
May 06, 2021 39.41 39.43 39.41 39.42 651 +0.11(+0.28%)
May 05, 2021 39.31 39.32 39.31 39.32 181 -0.06(-0.15%)
May 04, 2021 39.40 39.40 39.38 39.38 651 +0.09(+0.23%)
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.