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: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 22.11 22.11 22.08 22.09 889 +0.01(+0.04%)
Aug 30, 2023 22.11 22.11 22.07 22.09 1,644 +0.04(+0.20%)
Aug 29, 2023 22.01 22.04 22.01 22.04 1,841 +0.02(+0.11%)
Aug 28, 2023 21.97 22.05 21.97 22.02 11,248 +0.05(+0.22%)
Aug 25, 2023 21.93 21.97 21.93 21.97 496 -0.02(-0.10%)
Aug 24, 2023 21.99 21.99 21.96 21.99 1,366 -0.04(-0.18%)
Aug 23, 2023 21.97 22.03 21.97 22.03 1,284 +0.15(+0.67%)
Aug 22, 2023 21.88 21.88 21.88 21.88 266 +0.05(+0.22%)
Aug 21, 2023 21.94 21.94 21.78 21.83 9,440 -0.10(-0.44%)
Aug 18, 2023 21.90 21.93 21.89 21.93 12,676 -0.12(-0.52%)
Aug 17, 2023 22.04 22.05 21.99 22.05 1,305 -0.02(-0.10%)
Aug 16, 2023 22.06 22.07 22.06 22.07 2,260 -0.16(-0.70%)
Aug 15, 2023 22.24 22.24 22.22 22.22 962 -0.04(-0.16%)
Aug 14, 2023 22.25 22.30 22.25 22.26 969 -0.16(-0.73%)
Aug 11, 2023 22.42 22.42 22.42 22.42 221 -0.07(-0.30%)
Aug 10, 2023 22.49 22.49 22.48 22.49 1,187 -0.04(-0.20%)
Aug 09, 2023 22.53 22.56 22.53 22.53 782 -0.04(-0.16%)
Aug 08, 2023 22.57 22.57 22.57 22.57 194 -0.12(-0.51%)
Aug 07, 2023 22.72 22.72 22.65 22.68 9,106 -0.03(-0.14%)
Aug 04, 2023 22.72 22.72 22.72 22.72 112 +0.07(+0.29%)
Aug 03, 2023 22.64 22.65 22.62 22.65 832 +0.00(+0.02%)
Aug 02, 2023 22.70 22.70 22.60 22.64 8,162 -0.08(-0.33%)
Aug 01, 2023 22.71 22.72 22.71 22.72 2,479 -0.09(-0.39%)
Jul 31, 2023 22.80 22.81 22.76 22.81 6,419 +0.12(+0.55%)
Jul 28, 2023 22.68 22.69 22.68 22.68 702 +0.17(+0.75%)
Jul 27, 2023 22.59 22.59 22.52 22.52 1,614 +0.03(+0.12%)
Jul 26, 2023 22.44 22.51 22.44 22.49 1,686 +0.00(+0.00%)
Jul 25, 2023 22.43 22.50 22.43 22.49 1,180 +0.09(+0.39%)
Jul 24, 2023 22.41 22.44 22.40 22.40 432 -0.14(-0.61%)
Jul 21, 2023 22.57 22.57 22.54 22.54 1,074 -0.02(-0.10%)
Jul 20, 2023 22.59 22.59 22.56 22.56 427 -0.01(-0.04%)
Jul 19, 2023 22.56 22.59 22.54 22.57 14,549 -0.16(-0.71%)
Jul 18, 2023 22.76 22.77 22.71 22.73 2,070 -0.12(-0.54%)
Jul 17, 2023 22.86 22.86 22.83 22.85 592 -0.05(-0.21%)
Jul 14, 2023 22.89 22.91 22.89 22.90 3,026 +0.01(+0.04%)
Jul 13, 2023 22.86 22.89 22.83 22.89 1,673 +0.08(+0.35%)
Jul 12, 2023 22.79 22.81 22.78 22.81 3,619 +0.11(+0.48%)
Jul 11, 2023 22.68 22.70 22.68 22.70 311 +0.05(+0.24%)
Jul 10, 2023 22.62 22.65 22.61 22.65 2,421 -0.07(-0.29%)
Jul 07, 2023 22.69 22.74 22.69 22.72 1,012 +0.02(+0.10%)
Jul 06, 2023 22.67 22.70 22.65 22.70 792 -0.03(-0.14%)
Jul 05, 2023 22.72 22.76 22.70 22.73 15,957 -0.16(-0.69%)
Jul 03, 2023 22.88 22.92 22.87 22.89 9,599 -0.14(-0.59%)
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%)
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.