Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 30.06 30.12 30.06 30.12 554 +0.05(+0.18%)
Jun 29, 2023 30.07 30.07 30.07 30.07 5 -0.14(-0.47%)
Jun 28, 2023 30.07 30.21 30.07 30.21 109 +0.05(+0.15%)
Jun 27, 2023 30.20 30.20 30.12 30.17 552 +0.07(+0.23%)
Jun 26, 2023 30.18 30.18 30.10 30.10 204 -0.18(-0.59%)
Jun 23, 2023 30.27 30.27 30.27 30.27 101 -0.13(-0.44%)
Jun 22, 2023 30.41 30.41 30.41 30.41 5 +0.04(+0.13%)
Jun 21, 2023 30.37 30.37 30.34 30.37 279 -0.07(-0.24%)
Jun 20, 2023 30.44 30.44 30.44 30.44 29 -0.29(-0.93%)
Jun 16, 2023 30.71 30.73 30.71 30.73 307 -0.09(-0.29%)
Jun 15, 2023 30.81 30.81 30.81 30.81 105 +0.32(+1.07%)
Jun 14, 2023 30.56 30.56 30.49 30.49 321 +0.03(+0.11%)
Jun 13, 2023 30.46 30.46 30.46 30.46 13 -0.05(-0.18%)
Jun 12, 2023 30.51 30.51 30.51 30.51 39 -0.17(-0.55%)
Jun 09, 2023 30.68 30.68 30.68 30.68 101 +0.00(+0.02%)
Jun 08, 2023 30.58 30.67 30.58 30.67 150 +0.14(+0.47%)
Jun 07, 2023 30.61 30.61 30.53 30.53 892 -0.16(-0.53%)
Jun 06, 2023 30.61 30.69 30.61 30.69 3,281 +0.05(+0.16%)
Jun 05, 2023 30.64 30.64 30.56 30.64 1,371 -0.07(-0.24%)
Jun 02, 2023 30.81 30.81 30.66 30.72 472 +0.08(+0.27%)
Jun 01, 2023 30.58 30.64 30.58 30.63 970 -0.01(-0.03%)
May 31, 2023 30.64 30.64 30.64 30.64 106 -0.09(-0.29%)
May 30, 2023 30.70 30.73 30.65 30.73 570 -0.04(-0.13%)
May 26, 2023 30.77 30.77 30.77 30.77 321 +0.11(+0.35%)
May 25, 2023 30.66 30.66 30.66 30.66 50 -0.14(-0.45%)
May 24, 2023 30.80 30.80 30.80 30.80 2 -0.01(-0.05%)
May 23, 2023 30.82 30.82 30.82 30.82 35 -0.06(-0.21%)
May 22, 2023 30.88 30.88 30.88 30.88 2 +0.00(+0.00%)
May 19, 2023 30.97 30.97 30.83 30.88 750 +0.01(+0.03%)
May 18, 2023 30.86 30.87 30.86 30.87 372 -0.10(-0.33%)
May 17, 2023 30.97 30.97 30.97 30.97 1 -0.09(-0.28%)
May 16, 2023 31.06 31.06 31.06 31.06 1 -0.13(-0.41%)
May 15, 2023 31.19 31.19 31.19 31.19 0 +0.08(+0.27%)
May 12, 2023 31.06 31.11 31.06 31.11 655 -0.12(-0.39%)
May 11, 2023 31.19 31.23 31.19 31.23 109 -0.15(-0.49%)
May 10, 2023 31.38 31.38 31.38 31.38 0 +0.08(+0.25%)
May 09, 2023 31.30 31.30 31.30 31.30 0 +0.03(+0.09%)
May 08, 2023 31.27 31.27 31.27 31.27 34 +0.15(+0.47%)
May 05, 2023 31.13 31.13 31.13 31.13 136 -0.08(-0.25%)
May 04, 2023 31.20 31.20 31.20 31.20 5 +0.12(+0.38%)
May 03, 2023 31.04 31.09 31.04 31.09 162,264 +0.12(+0.38%)
May 02, 2023 30.95 30.97 30.91 30.97 1,281 +0.05(+0.16%)
May 01, 2023 30.92 30.92 30.92 30.92 61 -0.05(-0.16%)
Apr 28, 2023 30.97 30.97 30.97 30.97 101 +0.04(+0.13%)
Apr 27, 2023 30.93 30.93 30.93 30.93 0 +0.10(+0.32%)
Apr 26, 2023 30.81 30.83 30.77 30.83 1,443 -0.07(-0.21%)
Apr 25, 2023 30.83 30.90 30.83 30.90 111 -0.10(-0.32%)
Apr 24, 2023 30.99 30.99 30.99 30.99 58 -0.08(-0.25%)
Apr 21, 2023 31.07 31.13 31.07 31.07 830 -0.04(-0.14%)
Apr 20, 2023 31.12 31.12 31.12 31.12 168 +0.06(+0.21%)
Apr 19, 2023 31.05 31.05 31.05 31.05 20 +0.02(+0.06%)
Apr 18, 2023 31.03 31.03 31.03 31.03 124 +0.03(+0.09%)
Apr 17, 2023 31.00 31.00 31.00 31.00 43 -0.02(-0.08%)
Apr 14, 2023 31.05 31.05 31.01 31.03 1,531 -0.07(-0.22%)
Apr 13, 2023 31.10 31.10 31.10 31.10 11 +0.06(+0.19%)
Apr 12, 2023 31.04 31.04 31.04 31.04 7 +0.09(+0.30%)
Apr 11, 2023 30.90 30.95 30.84 30.95 6,974 -0.02(-0.08%)
Apr 10, 2023 30.97 30.97 30.96 30.97 790 +0.00(+0.00%)
Apr 06, 2023 30.97 30.97 30.97 30.97 107 -0.08(-0.27%)
Apr 05, 2023 31.03 31.14 30.90 31.05 13,642 -0.01(-0.03%)
Apr 04, 2023 31.06 31.06 31.06 31.06 145 +0.03(+0.11%)
Apr 03, 2023 30.97 31.19 30.97 31.03 1,257 -0.02(-0.08%)
Mar 31, 2023 31.13 31.13 30.98 31.05 2,475 +0.08(+0.27%)
Mar 30, 2023 30.98 30.98 30.96 30.97 1,507 +0.04(+0.12%)
Mar 29, 2023 30.94 30.94 30.92 30.93 948 +0.02(+0.08%)
Mar 28, 2023 30.95 30.95 30.90 30.91 1,330 +0.00(+0.00%)
Mar 27, 2023 30.89 30.91 30.87 30.91 1,133 -0.17(-0.53%)
Mar 24, 2023 31.15 31.15 31.07 31.07 118 -0.21(-0.67%)
Mar 23, 2023 31.33 31.33 31.28 31.28 156 +0.18(+0.57%)
Mar 22, 2023 30.94 31.11 30.94 31.11 965 +0.15(+0.50%)
Mar 21, 2023 30.95 31.01 30.95 30.95 221 +0.08(+0.25%)
Mar 20, 2023 30.83 30.87 30.83 30.87 114 -0.05(-0.17%)
Mar 17, 2023 30.93 30.93 30.93 30.93 102 +0.12(+0.39%)
Mar 16, 2023 30.81 30.81 30.81 30.81 37 -0.09(-0.28%)
Mar 15, 2023 30.89 30.89 30.89 30.89 37 -0.27(-0.88%)
Mar 14, 2023 31.13 31.17 31.13 31.17 248 -0.12(-0.38%)
Mar 13, 2023 31.13 31.28 31.13 31.28 589 +0.57(+1.85%)
Mar 10, 2023 30.76 30.76 30.72 30.72 419 +0.11(+0.37%)
Mar 09, 2023 30.61 30.61 30.60 30.60 560 +0.22(+0.74%)
Mar 08, 2023 30.38 30.38 30.38 30.38 9 +0.02(+0.06%)
Mar 07, 2023 30.36 30.36 30.36 30.36 49 -0.18(-0.58%)
Mar 06, 2023 30.54 30.54 30.54 30.54 103 -0.23(-0.76%)
Mar 03, 2023 30.70 30.77 30.70 30.77 2,275 +0.01(+0.03%)
Mar 02, 2023 30.72 30.76 30.72 30.76 341 -0.07(-0.24%)
Mar 01, 2023 30.83 30.83 30.83 30.83 68 +0.21(+0.67%)
Feb 28, 2023 30.67 30.67 30.63 30.63 389 +0.18(+0.59%)
Feb 27, 2023 30.45 30.45 30.45 30.45 13 +0.04(+0.13%)
Feb 24, 2023 30.47 30.47 30.41 30.41 260 -0.26(-0.85%)
Feb 23, 2023 30.67 30.67 30.67 30.67 98 -0.08(-0.27%)
Feb 22, 2023 30.75 30.75 30.75 30.75 29 -0.04(-0.13%)
Feb 21, 2023 30.80 30.80 30.74 30.79 2,768 -0.02(-0.06%)
Feb 17, 2023 30.81 30.81 30.81 30.81 307 -0.05(-0.17%)
Feb 16, 2023 30.76 30.86 30.76 30.86 127 +0.02(+0.06%)
Feb 15, 2023 30.81 30.85 30.81 30.85 207 -0.16(-0.52%)
Feb 14, 2023 31.01 31.01 31.01 31.01 1 +0.06(+0.19%)
Feb 13, 2023 30.95 30.95 30.95 30.95 123 +0.09(+0.28%)
Feb 10, 2023 30.51 30.91 30.51 30.86 219 -0.35(-1.13%)
Feb 09, 2023 31.21 31.21 31.21 31.21 53 -0.35(-1.11%)
Feb 08, 2023 31.56 31.56 31.56 31.56 19 +0.06(+0.20%)
Feb 07, 2023 31.39 31.50 31.39 31.50 152 +0.22(+0.70%)
Feb 06, 2023 30.86 31.28 30.86 31.28 1,116 +0.23(+0.75%)
Feb 03, 2023 31.23 31.24 29.60 31.05 1,628 -0.54(-1.71%)
Feb 02, 2023 31.59 31.59 31.59 31.59 23 +0.38(+1.20%)
Feb 01, 2023 31.14 31.21 31.11 31.21 730 -0.11(-0.36%)
Jan 31, 2023 31.19 31.32 31.18 31.32 1,893 -0.20(-0.62%)
Jan 30, 2023 31.36 31.95 31.36 31.52 400 -0.29(-0.92%)
Jan 27, 2023 31.34 31.81 31.34 31.81 221 +0.15(+0.48%)
Jan 25, 2023 31.66 79 -0.17(-0.54%)
Jan 23, 2023 31.83 17 -0.05(-0.15%)
Jan 20, 2023 31.21 31.88 31.17 31.88 803 +0.57(+1.82%)
Jan 19, 2023 31.31 31.31 31.31 31.31 172 -0.54(-1.68%)
Jan 18, 2023 31.27 31.85 31.27 31.85 463 +0.39(+1.25%)
Jan 17, 2023 31.26 31.45 31.12 31.45 991 -0.13(-0.40%)
Jan 13, 2023 31.37 31.58 31.37 31.58 2,684 +0.18(+0.58%)
Jan 12, 2023 31.40 31.40 31.13 31.40 1,712 +0.69(+2.25%)
Jan 11, 2023 30.79 30.79 30.71 30.71 48,410 +0.19(+0.61%)
Jan 10, 2023 30.52 30.52 30.52 30.52 113 -0.71(-2.28%)
Jan 09, 2023 31.87 31.87 29.99 31.23 995 +0.70(+2.28%)
Jan 06, 2023 31.01 31.01 30.20 30.54 1,763 -0.47(-1.52%)
Jan 05, 2023 30.71 31.01 30.71 31.01 206 +0.50(+1.64%)
Jan 04, 2023 30.69 30.69 30.51 30.51 659 +0.34(+1.13%)
Jan 03, 2023 30.17 30.17 30.17 30.17 70 +0.00(+0.00%)
Dec 30, 2022 30.17 30.17 30.17 30.17 102 -0.24(-0.80%)
Dec 29, 2022 30.35 30.65 30.33 30.41 1,240 +0.46(+1.54%)
Dec 28, 2022 30.19 30.37 29.65 29.95 4,034 -0.19(-0.63%)
Dec 27, 2022 30.30 30.30 30.14 30.14 149 +0.00(+0.00%)
Dec 23, 2022 30.14 30.14 30.14 30.14 490 +0.00(+0.00%)
Dec 22, 2022 29.76 30.14 29.76 30.14 220 +0.00(+0.00%)
Dec 21, 2022 30.14 30.14 29.65 30.14 633 +0.00(+0.00%)
Dec 20, 2022 30.14 30.14 30.14 30.14 33 -0.04(-0.13%)
Dec 19, 2022 30.18 30.18 30.18 30.18 77 +0.04(+0.13%)
Dec 16, 2022 30.14 30.14 30.14 30.14 102 -0.09(-0.29%)
Dec 15, 2022 30.23 30.23 30.23 30.23 6 -0.19(-0.64%)
Dec 14, 2022 30.78 30.78 30.39 30.42 759 -0.09(-0.29%)
Dec 13, 2022 30.27 30.51 30.26 30.51 884 +0.45(+1.50%)
Dec 12, 2022 30.82 30.82 29.87 30.06 2,318 -0.10(-0.34%)
Dec 09, 2022 29.65 30.18 29.65 30.16 1,220 -0.37(-1.21%)
Dec 08, 2022 30.33 30.53 30.33 30.53 278 +0.20(+0.66%)
Dec 07, 2022 30.46 30.46 30.33 30.33 173 +0.00(+0.02%)
Dec 06, 2022 31.65 31.77 30.32 30.32 1,810 +0.05(+0.18%)
Dec 05, 2022 31.01 31.22 30.27 30.27 1,400 +0.13(+0.44%)
Dec 02, 2022 29.97 30.14 29.97 30.14 625 +0.00(+0.02%)
Dec 01, 2022 29.92 30.13 29.92 30.13 397 +0.32(+1.08%)
Nov 30, 2022 29.81 29.81 29.81 29.81 60 +0.33(+1.10%)
Nov 29, 2022 29.22 29.49 29.17 29.49 4,555 +0.12(+0.40%)
Nov 28, 2022 29.38 29.55 29.37 29.37 266 -0.22(-0.75%)
Nov 25, 2022 29.74 29.74 29.59 29.59 944 -0.29(-0.96%)
Nov 23, 2022 29.60 29.88 29.60 29.88 121 -0.13(-0.44%)
Nov 22, 2022 30.01 30.01 30.01 30.01 19 +0.32(+1.06%)
Nov 21, 2022 29.58 29.69 29.37 29.69 843 +0.22(+0.76%)
Nov 18, 2022 29.80 29.80 29.47 29.47 424 -0.40(-1.33%)
Nov 17, 2022 29.55 29.87 29.55 29.87 164 -0.22(-0.74%)
Nov 16, 2022 29.85 30.09 29.44 30.09 1,932 -0.01(-0.03%)
Nov 15, 2022 30.01 30.70 29.59 30.10 10,652 -0.14(-0.47%)
Nov 14, 2022 30.08 30.24 30.08 30.24 704 +0.44(+1.48%)
Nov 11, 2022 30.01 30.01 29.76 29.80 462 +0.41(+1.40%)
Nov 10, 2022 29.48 29.71 27.67 29.39 4,142 +0.19(+0.65%)
Nov 09, 2022 29.43 29.43 29.20 29.20 240 -0.33(-1.12%)
Nov 08, 2022 29.42 29.53 29.21 29.53 2,717 +0.27(+0.91%)
Nov 07, 2022 29.52 29.63 29.15 29.26 1,742 -0.46(-1.55%)
Nov 04, 2022 29.53 30.28 29.33 29.72 2,506 +0.70(+2.41%)
Nov 03, 2022 29.07 29.07 28.86 29.03 1,060 -0.36(-1.22%)
Nov 02, 2022 29.27 30.04 29.27 29.38 2,468 -0.03(-0.12%)
Nov 01, 2022 29.45 30.08 29.23 29.42 2,830 +0.18(+0.63%)
Oct 31, 2022 29.20 29.23 29.20 29.23 276 -0.04(-0.13%)
Oct 28, 2022 29.33 29.33 29.27 29.27 293 -0.09(-0.31%)
Oct 27, 2022 29.52 29.52 29.36 29.36 135 -0.15(-0.51%)
Oct 26, 2022 29.50 29.52 29.50 29.51 682 +0.20(+0.68%)
Oct 25, 2022 29.37 29.37 29.29 29.32 763 -0.02(-0.08%)
Oct 24, 2022 29.33 29.88 29.33 29.34 662 -0.05(-0.18%)
Oct 21, 2022 29.39 29.39 29.39 29.39 103 -0.12(-0.39%)
Oct 20, 2022 29.20 29.51 29.17 29.51 2,036 +0.04(+0.13%)
Oct 19, 2022 29.36 29.47 29.36 29.47 162 -0.30(-1.01%)
Oct 18, 2022 29.77 29.77 29.77 29.77 34 +0.36(+1.22%)
Oct 17, 2022 29.41 29.41 29.41 29.41 147 -0.05(-0.18%)
Oct 14, 2022 29.24 29.47 29.22 29.47 14,913 +0.00(+0.02%)
Oct 13, 2022 29.35 29.68 29.35 29.46 3,471 -0.15(-0.52%)
Oct 12, 2022 29.54 29.62 28.71 29.62 297 +0.24(+0.83%)
Oct 11, 2022 29.59 29.59 29.34 29.37 761 -0.05(-0.18%)
Oct 10, 2022 29.64 29.64 29.43 29.43 398 +0.25(+0.85%)
Oct 07, 2022 29.88 29.88 26.89 29.18 5,722 -0.37(-1.26%)
Oct 06, 2022 29.55 29.55 29.55 29.55 196 +0.02(+0.07%)
Oct 05, 2022 29.95 29.95 29.20 29.53 304 -0.47(-1.55%)
Oct 04, 2022 29.13 30.00 29.13 30.00 739 +0.59(+2.01%)
Oct 03, 2022 29.53 29.53 29.41 29.41 753 -0.12(-0.41%)
Sep 30, 2022 29.65 29.65 29.34 29.53 1,651 -0.10(-0.34%)
Sep 29, 2022 29.63 29.63 29.63 29.63 41 +0.05(+0.18%)
Sep 28, 2022 29.38 29.58 29.15 29.58 1,586 -0.04(-0.13%)
Sep 27, 2022 29.52 29.61 29.42 29.61 1,025 +0.23(+0.77%)
Sep 26, 2022 29.56 29.57 29.15 29.39 8,553 -0.09(-0.30%)
Sep 23, 2022 29.79 29.79 28.24 29.48 11,410 -0.47(-1.57%)
Sep 22, 2022 29.98 30.14 29.86 29.95 7,070 +0.04(+0.13%)
Sep 21, 2022 30.04 30.05 29.52 29.91 15,298 -0.40(-1.31%)
Sep 20, 2022 30.21 30.83 29.24 30.31 25,908 +0.23(+0.77%)
Sep 19, 2022 30.15 30.15 29.44 30.07 5,952 -0.03(-0.10%)
Sep 16, 2022 30.10 30.10 29.39 30.10 6,409 -0.07(-0.22%)
Sep 15, 2022 30.31 30.31 29.37 30.17 2,401 +0.16(+0.55%)
Sep 14, 2022 30.32 30.32 29.48 30.01 2,001 -0.40(-1.32%)
Sep 13, 2022 30.49 30.49 30.41 30.41 399 -0.63(-2.04%)
Sep 12, 2022 30.90 31.04 30.90 31.04 694 +0.55(+1.81%)
Sep 09, 2022 30.58 30.94 30.43 30.49 12,602 -0.07(-0.24%)
Sep 08, 2022 30.74 30.95 30.56 30.56 588 +0.01(+0.05%)
Sep 07, 2022 30.45 30.55 30.45 30.55 949 -0.29(-0.96%)
Sep 06, 2022 30.55 31.10 30.50 30.84 5,570 +0.24(+0.77%)
Sep 02, 2022 30.54 30.99 30.54 30.61 3,880 +0.08(+0.27%)
Sep 01, 2022 31.14 31.41 30.34 30.52 11,977 -0.25(-0.80%)
Aug 31, 2022 30.77 30.77 30.77 30.77 47 +0.11(+0.35%)
Aug 30, 2022 30.66 30.80 30.66 30.66 558 -0.09(-0.28%)
Aug 29, 2022 30.61 30.75 30.61 30.75 300 -0.01(-0.02%)
Aug 26, 2022 30.76 30.76 30.76 30.76 111 +0.17(+0.57%)
Aug 25, 2022 30.72 30.72 30.58 30.58 271 -0.04(-0.13%)
Aug 24, 2022 30.80 30.80 30.62 30.62 910 +0.00(+0.00%)
Aug 23, 2022 31.05 31.05 30.31 30.62 13,948 -0.03(-0.09%)
Aug 22, 2022 30.79 31.54 30.38 30.65 21,192 -0.21(-0.69%)
Aug 19, 2022 30.97 31.13 30.79 30.86 5,757 -0.19(-0.61%)
Aug 18, 2022 30.91 31.44 30.81 31.05 6,911 +0.14(+0.45%)
Aug 17, 2022 31.43 31.43 30.86 30.91 4,167 -0.37(-1.17%)
Aug 16, 2022 30.98 31.28 30.98 31.28 209 +0.37(+1.19%)
Aug 15, 2022 31.05 31.05 30.91 30.91 160 +0.11(+0.34%)
Aug 12, 2022 31.10 31.10 30.62 30.80 339 -0.17(-0.54%)
Aug 11, 2022 30.97 30.97 30.97 30.97 10 -0.36(-1.14%)
Aug 10, 2022 31.20 31.33 31.03 31.33 3,389 +0.35(+1.12%)
Aug 09, 2022 31.02 31.62 30.98 30.98 1,714 +0.04(+0.14%)
Aug 08, 2022 31.04 31.04 30.82 30.94 339 -0.40(-1.28%)
Aug 05, 2022 31.43 31.68 31.00 31.34 2,805 +0.28(+0.90%)
Aug 04, 2022 31.44 31.92 30.76 31.06 14,623 -0.11(-0.36%)
Aug 03, 2022 30.98 31.74 30.57 31.17 11,826 +0.41(+1.33%)
Aug 02, 2022 30.93 30.93 30.41 30.76 753 +0.03(+0.11%)
Aug 01, 2022 30.88 30.88 30.73 30.73 516 -0.60(-1.92%)
Jul 29, 2022 30.97 31.33 30.87 31.33 531 +0.53(+1.72%)
Jul 28, 2022 31.28 31.68 30.14 30.80 5,513 -0.61(-1.93%)
Jul 27, 2022 30.92 31.41 30.56 31.41 2,628 +0.91(+2.99%)
Jul 26, 2022 30.95 31.52 30.39 30.50 5,094 -0.66(-2.12%)
Jul 25, 2022 31.32 31.32 30.93 31.16 1,245 +0.05(+0.15%)
Jul 22, 2022 31.11 31.11 31.11 31.11 104 +0.25(+0.81%)
Jul 21, 2022 30.91 31.87 30.86 30.86 1,307 +0.40(+1.33%)
Jul 20, 2022 30.93 30.93 30.45 30.45 1,975 -0.52(-1.68%)
Jul 19, 2022 30.97 30.97 30.97 30.97 886 +0.39(+1.27%)
Jul 18, 2022 30.85 31.33 30.44 30.58 3,893 -0.25(-0.80%)
Jul 15, 2022 30.82 31.49 29.86 30.83 8,388 -0.10(-0.33%)
Jul 14, 2022 30.84 30.93 30.84 30.93 121 -0.17(-0.54%)
Jul 13, 2022 31.73 31.73 31.10 31.10 508 +0.30(+0.97%)
Jul 12, 2022 30.91 30.91 30.75 30.80 808 -0.39(-1.25%)
Jul 11, 2022 31.21 31.21 31.19 31.19 393 -0.03(-0.09%)
Jul 08, 2022 31.09 31.22 31.09 31.22 122 +0.18(+0.57%)
Jul 07, 2022 31.01 31.04 31.01 31.04 305 -0.12(-0.39%)
Jul 06, 2022 31.16 31.16 31.16 31.16 8 +0.06(+0.19%)
Jul 05, 2022 30.95 31.10 30.95 31.10 268 -0.27(-0.87%)
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.