Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS Bloomberg Barclays China Bond ETF (NY: KBND )

31.39 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 14, 2024 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 (%)
Dec 31, 2021 32.59 32.59 32.37 32.37 1,076 +0.02(+0.06%)
Dec 30, 2021 32.29 32.35 32.29 32.35 358 +0.07(+0.21%)
Dec 29, 2021 32.29 32.29 32.29 32.29 111 +0.19(+0.60%)
Dec 28, 2021 32.09 32.10 32.09 32.10 766 +0.02(+0.06%)
Dec 27, 2021 32.07 32.08 32.07 32.08 1,328 +0.03(+0.08%)
Dec 23, 2021 32.05 32.05 32.05 32.05 1,319 +0.11(+0.33%)
Dec 22, 2021 32.05 32.10 31.94 31.94 2,364 -0.18(-0.56%)
Dec 21, 2021 32.06 32.12 32.06 32.12 221 -0.09(-0.27%)
Dec 20, 2021 32.22 32.22 32.21 32.21 113 +0.04(+0.13%)
Dec 17, 2021 32.17 32.17 32.17 32.17 110 +0.01(+0.03%)
Dec 16, 2021 32.16 32.16 32.16 32.16 0 -0.02(-0.06%)
Dec 15, 2021 32.30 32.30 32.18 32.18 121 +0.13(+0.41%)
Dec 14, 2021 32.01 32.06 32.01 32.05 2,562 -0.12(-0.38%)
Dec 13, 2021 32.17 32.17 32.17 32.17 2 +0.14(+0.43%)
Dec 10, 2021 32.03 32.03 32.03 32.03 110 -0.02(-0.06%)
Dec 09, 2021 32.05 32.05 32.05 32.05 4 -0.14(-0.44%)
Dec 08, 2021 32.19 32.19 32.19 32.19 1 +0.02(+0.07%)
Dec 07, 2021 32.17 32.17 32.17 32.17 0 +0.03(+0.08%)
Dec 06, 2021 32.14 32.14 32.14 32.14 13 +0.07(+0.23%)
Dec 03, 2021 32.00 32.07 32.00 32.07 193 -0.11(-0.34%)
Dec 02, 2021 32.04 32.18 32.03 32.18 1,255 +0.04(+0.11%)
Dec 01, 2021 32.14 32.14 32.14 32.14 16 +0.02(+0.06%)
Nov 30, 2021 31.96 32.12 31.96 32.12 379 +0.08(+0.25%)
Nov 29, 2021 32.04 32.04 32.04 32.04 200 -0.05(-0.17%)
Nov 26, 2021 32.10 32.10 32.10 32.10 110 +0.38(+1.20%)
Nov 24, 2021 31.71 31.71 31.71 31.71 110 -0.35(-1.10%)
Nov 23, 2021 32.07 32.07 32.07 32.07 5 +0.03(+0.08%)
Nov 22, 2021 32.04 32.04 32.04 32.04 249 +0.00(+0.01%)
Nov 19, 2021 31.91 32.03 31.90 32.03 602 +0.24(+0.74%)
Nov 18, 2021 31.77 31.80 31.80 31.80 2,275 -0.10(-0.33%)
Nov 17, 2021 31.84 31.90 31.59 31.90 37,557 -0.18(-0.56%)
Nov 16, 2021 32.08 32.08 32.08 32.08 0 +0.00(+0.00%)
Nov 15, 2021 32.22 32.23 32.08 32.08 994 +0.06(+0.20%)
Nov 12, 2021 32.02 32.02 32.02 32.02 110 +0.03(+0.08%)
Nov 11, 2021 31.99 31.99 31.99 31.99 1 +0.01(+0.03%)
Nov 10, 2021 31.99 31.99 31.99 31.99 0 +0.27(+0.86%)
Nov 09, 2021 31.71 31.71 31.71 31.71 140 -0.19(-0.58%)
Nov 08, 2021 32.28 32.28 31.90 31.90 1,401 -0.38(-1.18%)
Nov 05, 2021 32.50 32.58 32.28 32.28 784 +0.37(+1.15%)
Nov 04, 2021 31.91 31.91 31.91 31.91 34 +0.25(+0.79%)
Nov 03, 2021 31.66 31.66 31.66 31.66 0 -0.01(-0.03%)
Nov 02, 2021 31.39 31.67 31.39 31.67 216 -0.19(-0.61%)
Nov 01, 2021 31.87 31.87 31.87 31.87 23 -0.09(-0.28%)
Oct 29, 2021 31.96 31.96 31.96 31.96 124 +0.31(+0.99%)
Oct 28, 2021 31.65 31.65 31.65 31.65 282 -0.29(-0.92%)
Oct 27, 2021 31.94 31.94 31.94 31.94 39 -0.02(-0.05%)
Oct 26, 2021 31.96 31.96 31.96 31.96 280 +0.03(+0.08%)
Oct 25, 2021 31.93 31.93 31.93 31.93 130 +0.13(+0.40%)
Oct 22, 2021 31.80 31.80 31.80 31.80 110 +0.01(+0.04%)
Oct 21, 2021 31.79 31.79 31.79 31.79 46 +0.09(+0.30%)
Oct 20, 2021 31.70 31.70 31.70 31.70 277 -0.09(-0.28%)
Oct 19, 2021 31.79 31.79 31.79 31.79 256 +0.12(+0.39%)
Oct 18, 2021 31.66 31.66 31.66 31.66 80 +0.02(+0.06%)
Oct 15, 2021 31.65 31.65 31.65 31.65 110 -0.02(-0.07%)
Oct 14, 2021 31.67 31.67 31.67 31.67 0 +0.06(+0.20%)
Oct 13, 2021 31.60 31.60 31.60 31.60 9 -0.01(-0.03%)
Oct 12, 2021 31.49 31.61 31.49 31.61 311 -0.03(-0.10%)
Oct 11, 2021 31.51 31.65 31.51 31.65 277 +0.01(+0.03%)
Oct 08, 2021 31.64 31.64 31.64 31.64 1,288 +0.06(+0.19%)
Oct 07, 2021 31.45 31.58 31.45 31.58 1,258 -0.06(-0.19%)
Oct 06, 2021 31.61 31.64 31.61 31.64 331 +0.00(+0.00%)
Oct 05, 2021 31.61 31.64 31.61 31.64 840 -0.01(-0.04%)
Oct 04, 2021 31.34 31.65 31.34 31.65 3,391 +0.08(+0.26%)
Oct 01, 2021 31.56 31.71 31.54 31.57 2,910 +0.01(+0.02%)
Sep 30, 2021 31.45 31.56 31.45 31.56 1,928 +0.10(+0.31%)
Sep 29, 2021 31.46 31.48 31.41 31.46 1,981 +0.00(+0.00%)
Sep 28, 2021 31.46 31.46 31.46 31.46 23 +0.03(+0.09%)
Sep 27, 2021 31.43 31.43 31.43 31.43 6 -0.05(-0.14%)
Sep 24, 2021 31.41 31.48 31.40 31.48 2,424 +0.00(+0.00%)
Sep 23, 2021 31.38 31.51 31.38 31.48 3,549 +0.06(+0.20%)
Sep 22, 2021 31.41 31.41 31.41 31.41 1 +0.07(+0.23%)
Sep 21, 2021 31.28 31.38 31.24 31.34 3,942 +0.07(+0.21%)
Sep 20, 2021 31.14 31.30 31.14 31.28 13,811 -0.11(-0.37%)
Sep 17, 2021 31.57 31.57 31.39 31.39 4,996 -0.18(-0.57%)
Sep 16, 2021 31.58 31.58 31.57 31.57 324 -0.15(-0.48%)
Sep 15, 2021 31.83 31.83 31.60 31.73 1,511 -0.07(-0.23%)
Sep 14, 2021 31.80 31.80 31.80 31.80 0 +0.01(+0.03%)
Sep 13, 2021 31.79 31.79 31.79 31.79 88 +0.08(+0.26%)
Sep 10, 2021 31.71 31.71 31.71 31.71 110 +0.13(+0.41%)
Sep 09, 2021 31.58 31.58 31.58 31.58 36 +0.00(+0.01%)
Sep 08, 2021 31.73 31.73 31.57 31.57 816 -0.22(-0.68%)
Sep 07, 2021 31.79 31.79 31.79 31.79 118 +0.03(+0.09%)
Sep 03, 2021 31.76 31.76 31.76 31.76 283 +0.18(+0.56%)
Sep 02, 2021 31.59 31.59 31.59 31.59 2 -0.08(-0.26%)
Sep 01, 2021 31.67 31.67 31.67 31.67 19 +0.06(+0.19%)
Aug 31, 2021 31.61 31.61 31.61 31.61 217 -0.14(-0.44%)
Aug 30, 2021 31.86 31.90 31.75 31.75 1,584 +0.17(+0.54%)
Aug 27, 2021 31.58 31.58 31.58 31.58 110 +0.14(+0.44%)
Aug 26, 2021 31.44 31.44 31.44 31.44 7 -0.02(-0.06%)
Aug 25, 2021 31.38 31.46 31.36 31.46 2,019 +0.10(+0.33%)
Aug 24, 2021 31.33 31.36 31.33 31.35 675 -0.02(-0.07%)
Aug 23, 2021 31.36 31.37 31.36 31.37 618 +0.04(+0.13%)
Aug 20, 2021 31.25 31.33 31.25 31.33 4,745 -0.00(-0.01%)
Aug 19, 2021 31.34 31.34 31.34 31.34 187 -0.03(-0.09%)
Aug 18, 2021 31.37 31.37 31.37 31.37 79 +0.04(+0.12%)
Aug 17, 2021 31.33 31.33 31.33 31.33 3 -0.04(-0.12%)
Aug 16, 2021 31.37 31.37 31.37 31.37 59 -0.01(-0.03%)
Aug 13, 2021 31.37 31.37 31.37 31.37 223 +0.00(+0.00%)
Aug 12, 2021 31.37 31.37 31.37 31.37 64 -0.02(-0.05%)
Aug 11, 2021 31.39 31.39 31.39 31.39 443 +0.02(+0.07%)
Aug 10, 2021 31.37 31.37 31.37 31.37 5 -0.01(-0.03%)
Aug 09, 2021 31.41 31.41 31.38 31.38 253 -0.06(-0.19%)
Aug 06, 2021 31.42 31.44 31.42 31.44 782 -0.04(-0.11%)
Aug 05, 2021 31.50 31.50 31.47 31.47 319 -0.00(-0.00%)
Aug 04, 2021 31.50 31.50 31.47 31.47 1,408 +0.00(+0.01%)
Aug 03, 2021 31.49 31.49 31.47 31.47 522 +0.02(+0.07%)
Aug 02, 2021 31.45 31.45 31.45 31.45 133 -0.06(-0.20%)
Jul 30, 2021 31.51 31.51 31.51 31.51 111 +0.01(+0.04%)
Jul 29, 2021 31.50 31.50 31.50 31.50 0 +0.09(+0.28%)
Jul 28, 2021 31.41 31.41 31.41 31.41 23 +0.14(+0.44%)
Jul 27, 2021 31.24 31.27 31.22 31.27 2,761 -0.17(-0.53%)
Jul 26, 2021 31.38 31.44 31.34 31.44 2,052 -0.05(-0.16%)
Jul 23, 2021 31.49 31.49 31.49 31.49 111 +0.03(+0.09%)
Jul 22, 2021 31.46 31.46 31.46 31.46 31 -0.04(-0.11%)
Jul 21, 2021 31.50 31.50 31.50 31.50 97 +0.13(+0.42%)
Jul 20, 2021 31.28 31.37 31.28 31.36 32,250 +0.06(+0.18%)
Jul 19, 2021 31.31 31.31 31.31 31.31 6 -0.10(-0.33%)
Jul 16, 2021 31.46 31.46 31.41 31.41 512 -0.09(-0.27%)
Jul 15, 2021 31.53 31.57 31.46 31.50 1,686 +0.02(+0.06%)
Jul 14, 2021 31.43 31.48 31.38 31.48 669 +0.13(+0.40%)
Jul 13, 2021 31.35 31.35 31.35 31.35 73 +0.12(+0.37%)
Jul 12, 2021 31.23 31.23 31.23 31.23 255 +0.01(+0.04%)
Jul 09, 2021 31.22 31.22 31.22 31.22 111 +0.05(+0.17%)
Jul 08, 2021 31.17 31.17 31.17 31.17 121 -0.04(-0.12%)
Jul 07, 2021 31.20 31.20 31.20 31.20 83 +0.02(+0.07%)
Jul 06, 2021 31.18 31.18 31.18 31.18 17 -0.05(-0.18%)
Jul 02, 2021 31.23 31.24 31.23 31.24 225 -0.03(-0.11%)
Jul 01, 2021 31.32 31.32 31.27 31.27 212 +0.02(+0.06%)
Jun 30, 2021 31.18 31.25 31.18 31.25 223 -0.01(-0.04%)
Jun 29, 2021 31.27 31.27 31.27 31.27 31 -0.05(-0.17%)
Jun 28, 2021 31.28 31.32 31.28 31.32 160 +0.07(+0.23%)
Jun 25, 2021 31.34 31.34 31.25 31.25 192 +0.04(+0.13%)
Jun 24, 2021 31.24 31.24 31.21 31.21 19,084 +0.05(+0.17%)
Jun 23, 2021 31.16 31.16 31.16 31.16 82 -0.05(-0.16%)
Jun 22, 2021 31.21 31.21 31.21 31.21 3 +0.02(+0.05%)
Jun 21, 2021 31.19 31.19 31.19 31.19 69 -0.04(-0.12%)
Jun 18, 2021 31.30 31.30 31.23 31.23 124 -0.02(-0.05%)
Jun 17, 2021 31.24 31.24 31.24 31.24 81 -0.10(-0.31%)
Jun 16, 2021 31.34 31.34 31.34 31.34 85 -0.16(-0.50%)
Jun 15, 2021 31.31 31.50 29.75 31.50 1,943 +0.01(+0.03%)
Jun 14, 2021 31.39 31.49 31.39 31.49 244 -0.07(-0.22%)
Jun 11, 2021 31.56 31.56 31.56 31.56 111 -0.04(-0.12%)
Jun 10, 2021 31.59 31.60 31.59 31.60 509 +0.07(+0.21%)
Jun 09, 2021 31.40 31.53 31.40 31.53 130 +0.01(+0.03%)
Jun 08, 2021 29.60 31.52 29.60 31.52 1,725 -0.25(-0.79%)
Jun 07, 2021 31.74 31.77 31.74 31.77 3,344 +0.20(+0.62%)
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.