Skip to main content

KS Bloomberg Barclays China Bond ETF (NY: KBND )

31.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 31.14 31.14 31.06 31.14 1,350 -0.08(-0.24%)
Jun 02, 2023 31.31 31.31 31.16 31.22 465 +0.09(+0.27%)
Jun 01, 2023 31.08 31.14 31.08 31.13 955 -0.01(-0.03%)
May 31, 2023 31.14 31.14 31.14 31.14 105 -0.09(-0.29%)
May 30, 2023 31.20 31.23 31.15 31.23 561 -0.04(-0.13%)
May 26, 2023 31.27 31.27 31.27 31.27 316 +0.11(+0.35%)
May 25, 2023 31.16 31.16 31.16 31.16 50 -0.14(-0.45%)
May 24, 2023 31.30 31.30 31.30 31.30 2 -0.01(-0.05%)
May 23, 2023 31.32 31.32 31.32 31.32 35 -0.06(-0.21%)
May 22, 2023 31.38 31.38 31.38 31.38 2 +0.00(+0.00%)
May 19, 2023 31.48 31.48 31.33 31.38 738 +0.01(+0.03%)
May 18, 2023 31.36 31.37 31.36 31.37 366 -0.10(-0.33%)
May 17, 2023 31.48 31.48 31.48 31.48 1 -0.09(-0.28%)
May 16, 2023 31.57 31.57 31.57 31.57 1 -0.13(-0.41%)
May 15, 2023 31.70 31.70 31.70 31.70 0 +0.08(+0.27%)
May 12, 2023 31.57 31.61 31.57 31.61 645 -0.12(-0.39%)
May 11, 2023 31.70 31.74 31.70 31.74 108 -0.15(-0.49%)
May 10, 2023 31.89 31.89 31.89 31.89 0 +0.08(+0.25%)
May 09, 2023 31.81 31.81 31.81 31.81 0 +0.03(+0.09%)
May 08, 2023 31.78 31.78 31.78 31.78 34 +0.15(+0.47%)
May 05, 2023 31.63 31.63 31.63 31.63 134 -0.08(-0.25%)
May 04, 2023 31.71 31.71 31.71 31.71 5 +0.12(+0.38%)
May 03, 2023 31.55 31.59 31.55 31.59 159,671 +0.12(+0.38%)
May 02, 2023 31.46 31.47 31.42 31.47 1,260 +0.05(+0.16%)
May 01, 2023 31.42 31.42 31.42 31.42 60 -0.05(-0.16%)
Apr 28, 2023 31.47 31.47 31.47 31.47 100 +0.04(+0.13%)
Apr 27, 2023 31.43 31.43 31.43 31.43 0 +0.10(+0.32%)
Apr 26, 2023 31.31 31.33 31.27 31.33 1,420 -0.07(-0.21%)
Apr 25, 2023 31.33 31.40 31.33 31.40 109 -0.10(-0.32%)
Apr 24, 2023 31.50 31.50 31.50 31.50 57 -0.08(-0.25%)
Apr 21, 2023 31.57 31.63 31.57 31.58 817 -0.04(-0.14%)
Apr 20, 2023 31.62 31.62 31.62 31.62 165 +0.06(+0.21%)
Apr 19, 2023 31.56 31.56 31.56 31.56 20 +0.02(+0.06%)
Apr 18, 2023 31.54 31.54 31.54 31.54 122 +0.03(+0.09%)
Apr 17, 2023 31.51 31.51 31.51 31.51 43 -0.02(-0.08%)
Apr 14, 2023 31.55 31.55 31.51 31.53 1,507 -0.07(-0.22%)
Apr 13, 2023 31.60 31.60 31.60 31.60 11 +0.06(+0.19%)
Apr 12, 2023 31.54 31.54 31.54 31.54 7 +0.09(+0.30%)
Apr 11, 2023 31.40 31.45 31.34 31.45 6,862 -0.02(-0.08%)
Apr 10, 2023 31.47 31.47 31.47 31.47 778 +0.00(+0.00%)
Apr 06, 2023 31.47 31.47 31.47 31.47 105 -0.08(-0.27%)
Apr 05, 2023 31.53 31.64 31.40 31.56 13,424 -0.01(-0.03%)
Apr 04, 2023 31.57 31.57 31.57 31.57 143 +0.03(+0.11%)
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.