Skip to main content

KS Ccbs China Corp High Yield Bond USD ETF (NY: KHYB )

24.64 -0.03 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 23.03 23.03 23.02 23.02 16,567 -0.00(-0.00%)
Jun 29, 2023 23.07 23.07 23.01 23.02 2,698 -0.06(-0.27%)
Jun 28, 2023 23.08 23.08 23.08 23.08 478 +0.05(+0.21%)
Jun 27, 2023 23.05 23.07 22.98 23.03 10,585 +0.04(+0.19%)
Jun 26, 2023 23.06 23.06 22.97 22.99 8,180 -0.10(-0.44%)
Jun 23, 2023 23.08 23.13 23.08 23.09 2,731 -0.03(-0.11%)
Jun 22, 2023 23.12 23.12 23.12 23.12 239 +0.06(+0.25%)
Jun 21, 2023 23.08 23.08 23.04 23.06 609 -0.02(-0.08%)
Jun 20, 2023 23.04 23.08 23.04 23.08 433 -0.11(-0.47%)
Jun 16, 2023 23.16 23.21 23.16 23.19 565 -0.03(-0.11%)
Jun 15, 2023 23.20 23.21 23.18 23.21 5,631 +0.05(+0.21%)
Jun 14, 2023 23.24 23.24 23.16 23.16 284 +0.12(+0.53%)
Jun 13, 2023 23.09 23.13 23.03 23.04 4,116 +0.02(+0.08%)
Jun 12, 2023 23.03 23.03 22.99 23.02 2,112 -0.06(-0.27%)
Jun 09, 2023 23.12 23.13 23.09 23.09 567 +0.17(+0.76%)
Jun 08, 2023 22.87 22.95 22.87 22.91 625 +0.11(+0.48%)
Jun 07, 2023 22.79 22.80 22.79 22.80 478 +0.02(+0.08%)
Jun 06, 2023 22.77 22.78 22.71 22.78 2,555 -0.05(-0.23%)
Jun 05, 2023 22.84 22.84 22.71 22.84 2,413 +0.18(+0.79%)
Jun 02, 2023 22.64 22.66 22.64 22.66 499 +0.09(+0.39%)
Jun 01, 2023 22.50 22.57 22.50 22.57 11,356 +0.07(+0.31%)
May 31, 2023 22.41 22.50 22.41 22.50 6,223 +0.08(+0.35%)
May 30, 2023 22.40 22.46 22.39 22.42 8,190 +0.02(+0.09%)
May 26, 2023 22.42 22.42 22.39 22.40 3,029 -0.01(-0.07%)
May 25, 2023 22.41 22.41 22.41 22.41 86 -0.01(-0.04%)
May 24, 2023 22.42 22.42 22.42 22.42 47 -0.00(-0.02%)
May 23, 2023 22.41 22.43 22.41 22.43 2,735 -0.03(-0.14%)
May 22, 2023 22.46 22.46 22.46 22.46 74 -0.04(-0.19%)
May 19, 2023 22.50 22.50 22.50 22.50 115 +0.03(+0.12%)
May 18, 2023 22.46 22.48 22.45 22.48 16,878 -0.11(-0.48%)
May 17, 2023 22.59 22.59 22.58 22.58 363 -0.12(-0.52%)
May 16, 2023 22.71 22.71 22.70 22.70 5,102 -0.09(-0.38%)
May 15, 2023 22.82 22.82 22.74 22.79 3,259 -0.09(-0.40%)
May 12, 2023 22.86 22.89 22.86 22.88 268 -0.08(-0.34%)
May 11, 2023 22.91 22.96 22.91 22.96 1,055 +0.04(+0.17%)
May 10, 2023 22.91 22.92 22.91 22.92 384 -0.03(-0.11%)
May 09, 2023 22.92 22.94 22.92 22.94 279 -0.06(-0.25%)
May 08, 2023 23.11 23.11 23.00 23.00 1,695 -0.11(-0.49%)
May 05, 2023 23.15 23.15 23.07 23.11 3,760 -0.05(-0.23%)
May 04, 2023 23.13 23.17 23.13 23.17 163 +0.03(+0.15%)
May 03, 2023 23.19 23.19 23.11 23.13 1,485 -0.06(-0.26%)
May 02, 2023 23.12 23.19 23.12 23.19 3,506 +0.02(+0.08%)
May 01, 2023 23.17 23.20 23.17 23.17 1,003 -0.04(-0.17%)
Apr 28, 2023 23.24 23.24 23.18 23.21 1,300 +0.04(+0.17%)
Apr 27, 2023 23.17 23.17 23.17 23.17 24 +0.00(+0.00%)
Apr 26, 2023 23.19 23.19 23.17 23.17 306 +0.04(+0.17%)
Apr 25, 2023 23.10 23.14 23.10 23.14 478 -0.01(-0.04%)
Apr 24, 2023 23.16 23.17 23.08 23.14 1,421 -0.01(-0.06%)
Apr 21, 2023 23.16 23.16 23.16 23.16 511 -0.01(-0.06%)
Apr 20, 2023 23.14 23.19 23.14 23.17 2,047 -0.03(-0.11%)
Apr 19, 2023 23.20 23.24 23.20 23.20 1,017 -0.06(-0.27%)
Apr 18, 2023 23.28 23.28 23.25 23.26 4,184 -0.00(-0.01%)
Apr 17, 2023 23.26 23.26 23.26 23.26 156 -0.03(-0.13%)
Apr 14, 2023 23.26 23.29 23.26 23.29 1,600 -0.03(-0.13%)
Apr 13, 2023 23.30 23.32 23.30 23.32 1,166 +0.07(+0.30%)
Apr 12, 2023 23.22 23.25 23.22 23.25 687 +0.05(+0.20%)
Apr 11, 2023 23.18 23.21 23.15 23.21 10,706 +0.03(+0.13%)
Apr 10, 2023 23.14 23.21 23.14 23.17 1,545 -0.03(-0.15%)
Apr 06, 2023 23.22 23.25 23.17 23.21 2,020 -0.05(-0.20%)
Apr 05, 2023 23.25 23.33 23.18 23.26 28,489 +0.00(+0.00%)
Apr 04, 2023 23.14 23.26 23.14 23.26 3,657 +0.03(+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.