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 (%)
Sep 30, 2019 40.61 40.61 40.61 40.61 1 +0.00(+0.00%)
Sep 27, 2019 40.61 40.61 40.61 40.61 100 -0.07(-0.17%)
Sep 26, 2019 40.68 40.68 40.68 40.68 0 -0.09(-0.22%)
Sep 25, 2019 40.77 40.77 40.77 40.77 32 -0.03(-0.07%)
Sep 24, 2019 40.80 40.80 40.80 40.80 0 +0.03(+0.07%)
Sep 23, 2019 40.77 40.77 40.77 40.77 3 -0.00(-0.01%)
Sep 20, 2019 40.77 40.77 40.77 40.77 0 -0.01(-0.01%)
Sep 19, 2019 40.78 40.78 40.78 40.78 0 +0.02(+0.06%)
Sep 18, 2019 40.76 40.76 40.76 40.76 0 -0.03(-0.07%)
Sep 17, 2019 40.78 40.78 40.78 40.78 0 +0.01(+0.04%)
Sep 16, 2019 40.77 40.77 40.77 40.77 0 +0.03(+0.06%)
Sep 13, 2019 40.74 40.74 40.74 40.74 0 +0.04(+0.11%)
Sep 12, 2019 40.70 40.70 40.70 40.70 0 +0.01(+0.01%)
Sep 11, 2019 40.70 40.70 40.70 40.70 1 +0.04(+0.10%)
Sep 10, 2019 40.66 40.66 40.66 40.66 2 +0.05(+0.11%)
Sep 09, 2019 40.61 40.61 40.61 40.61 6 -0.08(-0.20%)
Sep 06, 2019 40.83 40.83 40.69 40.69 1,500 +0.11(+0.27%)
Sep 05, 2019 40.58 40.58 40.58 40.58 76 -0.05(-0.12%)
Sep 04, 2019 40.63 40.63 40.63 40.63 0 -0.01(-0.02%)
Sep 03, 2019 40.64 40.64 40.64 40.64 3 -0.05(-0.12%)
Aug 30, 2019 40.66 40.69 40.66 40.69 100 +0.01(+0.02%)
Aug 29, 2019 40.68 40.68 40.68 40.68 3 +0.02(+0.04%)
Aug 28, 2019 40.78 40.78 40.66 40.66 116 -0.20(-0.50%)
Aug 27, 2019 40.87 40.87 40.87 40.87 3 +0.11(+0.27%)
Aug 26, 2019 40.76 40.76 40.76 40.76 0 -0.13(-0.32%)
Aug 23, 2019 40.89 40.89 40.89 40.89 100 +0.08(+0.20%)
Aug 22, 2019 40.81 40.81 40.81 40.81 83 +0.02(+0.04%)
Aug 21, 2019 40.80 40.80 40.80 40.80 15 +0.05(+0.12%)
Aug 20, 2019 40.74 40.74 40.74 40.74 18 +0.09(+0.21%)
Aug 19, 2019 40.66 40.66 40.66 40.66 1 -0.01(-0.02%)
Aug 16, 2019 40.67 40.67 40.67 40.67 100 +0.02(+0.06%)
Aug 15, 2019 40.76 40.76 40.65 40.65 507 -0.13(-0.33%)
Aug 14, 2019 40.78 40.78 40.78 40.78 0 +0.04(+0.10%)
Aug 13, 2019 40.84 40.84 40.74 40.74 102 -0.03(-0.07%)
Aug 12, 2019 40.88 40.88 40.77 40.77 413 -0.06(-0.15%)
Aug 09, 2019 40.83 40.83 40.83 40.83 100 +0.02(+0.06%)
Aug 08, 2019 40.80 40.80 40.80 40.80 0 +0.06(+0.16%)
Aug 07, 2019 40.74 40.74 40.74 40.74 6 -0.03(-0.09%)
Aug 06, 2019 40.77 40.77 40.77 40.77 114 -0.05(-0.12%)
Aug 05, 2019 40.83 40.83 40.83 40.83 109 -0.08(-0.21%)
Aug 02, 2019 40.91 40.91 40.91 40.91 0 -0.07(-0.16%)
Aug 01, 2019 40.98 40.98 40.87 40.98 390 +0.05(+0.13%)
Jul 31, 2019 40.92 40.92 40.92 40.92 2 +0.02(+0.05%)
Jul 30, 2019 40.90 40.90 40.90 40.90 40 +0.02(+0.06%)
Jul 29, 2019 40.83 40.98 40.83 40.88 400 -0.12(-0.29%)
Jul 26, 2019 40.99 40.99 40.99 40.99 100 -0.05(-0.12%)
Jul 25, 2019 41.05 41.05 41.05 41.05 0 +0.02(+0.05%)
Jul 24, 2019 41.02 41.02 41.02 41.02 0 +0.02(+0.06%)
Jul 23, 2019 41.00 41.10 41.00 41.00 343 -0.01(-0.02%)
Jul 22, 2019 41.01 41.01 41.01 41.01 0 +0.03(+0.07%)
Jul 19, 2019 40.98 40.98 40.98 40.98 100 -0.03(-0.08%)
Jul 18, 2019 41.01 41.01 41.01 41.01 0 -0.03(-0.06%)
Jul 17, 2019 40.93 41.04 40.93 41.04 400 +0.02(+0.05%)
Jul 16, 2019 41.02 41.02 41.02 41.02 0 +0.02(+0.05%)
Jul 15, 2019 41.00 41.00 41.00 41.00 0 -0.04(-0.10%)
Jul 12, 2019 41.04 41.04 41.04 41.04 0 +0.06(+0.15%)
Jul 11, 2019 40.98 40.98 40.98 40.98 1 -0.07(-0.17%)
Jul 10, 2019 41.05 41.05 41.05 41.05 0 +0.04(+0.10%)
Jul 09, 2019 41.01 41.01 41.01 41.01 0 +0.00(+0.00%)
Jul 08, 2019 41.01 41.01 41.01 41.01 0 +0.05(+0.13%)
Jul 05, 2019 41.07 41.07 40.95 40.95 200 -0.03(-0.07%)
Jul 03, 2019 40.98 40.98 40.98 40.98 0 -0.02(-0.05%)
Jul 02, 2019 41.01 41.01 41.01 41.01 0 +0.05(+0.12%)
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.