Skip to main content

KS Bloomberg Barclays China Bond ETF (NY: KBND )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 14, 2024 0 +0.00(+0.00%)
Mar 13, 2024 31.38 31.38 31.38 31.38 4 +0.11(+0.34%)
Mar 12, 2024 31.34 31.34 31.27 31.27 200 +0.04(+0.14%)
Mar 11, 2024 31.23 31.23 31.23 31.23 33 -0.06(-0.21%)
Mar 08, 2024 31.30 31.30 31.29 31.29 312 +0.04(+0.11%)
Mar 07, 2024 31.25 31.25 31.25 31.25 50 +0.04(+0.13%)
Mar 06, 2024 31.17 31.28 31.13 31.21 822 +0.07(+0.24%)
Mar 05, 2024 31.14 31.15 31.14 31.14 613 +0.00(+0.00%)
Mar 04, 2024 31.25 31.25 31.14 31.14 803 +0.05(+0.18%)
Mar 01, 2024 31.09 31.09 31.09 31.09 174 -0.07(-0.22%)
Feb 29, 2024 31.16 31.16 31.16 31.16 38 +0.03(+0.10%)
Feb 28, 2024 31.10 31.13 31.10 31.13 567 +0.04(+0.13%)
Feb 27, 2024 31.08 31.08 31.08 31.08 69 +0.02(+0.07%)
Feb 26, 2024 31.06 31.06 31.06 31.06 15 -0.02(-0.05%)
Feb 23, 2024 31.07 31.08 31.07 31.08 306 -0.02(-0.06%)
Feb 22, 2024 31.10 31.10 31.10 31.10 0 +0.02(+0.05%)
Feb 21, 2024 31.08 31.08 31.08 31.08 16 +0.07(+0.24%)
Feb 20, 2024 31.01 31.01 31.01 31.01 0 +0.09(+0.29%)
Feb 16, 2024 30.94 31.04 30.92 30.92 4,814 +0.04(+0.13%)
Feb 15, 2024 30.88 30.88 30.88 30.88 0 +0.05(+0.15%)
Feb 14, 2024 30.83 30.83 30.83 30.83 40 +0.01(+0.05%)
Feb 13, 2024 30.82 30.82 30.82 30.82 250 -0.12(-0.39%)
Feb 12, 2024 30.94 30.94 30.94 30.94 0 -0.02(-0.08%)
Feb 09, 2024 30.99 30.99 30.96 30.96 102 +0.04(+0.13%)
Feb 08, 2024 30.92 30.92 30.92 30.92 1 -0.05(-0.16%)
Feb 07, 2024 30.97 30.97 30.97 30.97 42 +0.04(+0.13%)
Feb 06, 2024 30.93 30.93 30.93 30.93 3 +0.06(+0.19%)
Feb 05, 2024 30.94 30.94 30.81 30.87 684 -0.04(-0.13%)
Feb 02, 2024 30.91 30.91 30.91 30.91 100 -0.22(-0.72%)
Feb 01, 2024 31.14 31.14 31.14 31.14 23 +0.08(+0.27%)
Jan 31, 2024 31.01 31.05 31.01 31.05 131 +0.10(+0.34%)
Jan 30, 2024 30.95 30.95 30.95 30.95 104 -0.04(-0.13%)
Jan 29, 2024 30.99 30.99 30.99 30.99 132 +0.07(+0.23%)
Jan 26, 2024 30.92 30.92 30.92 30.92 100 -0.13(-0.42%)
Jan 25, 2024 31.07 31.07 31.04 31.04 205 +0.02(+0.08%)
Jan 24, 2024 31.02 31.02 31.02 31.02 0 +0.03(+0.11%)
Jan 23, 2024 30.98 30.98 30.98 30.98 2 +0.12(+0.39%)
Jan 22, 2024 30.80 30.87 30.80 30.87 402 +0.15(+0.49%)
Jan 19, 2024 30.70 30.72 30.70 30.72 1,259 +0.01(+0.03%)
Jan 18, 2024 30.69 30.71 30.69 30.71 109 +0.00(+0.01%)
Jan 17, 2024 30.71 30.71 30.71 30.71 7 -0.00(-0.02%)
Jan 16, 2024 30.71 30.71 30.71 30.71 6 -0.13(-0.44%)
Jan 12, 2024 30.85 30.85 30.85 30.85 100 -0.10(-0.34%)
Jan 11, 2024 30.95 30.95 30.95 30.95 4 +0.06(+0.21%)
Jan 10, 2024 30.89 30.89 30.89 30.89 18 -0.09(-0.31%)
Jan 09, 2024 30.93 30.98 30.93 30.98 203 -0.01(-0.03%)
Jan 08, 2024 30.97 30.99 30.97 30.99 138 +0.04(+0.13%)
Jan 05, 2024 30.95 30.95 30.95 30.95 100 +0.05(+0.18%)
Jan 04, 2024 30.90 30.90 30.90 30.90 12 -0.02(-0.08%)
Jan 03, 2024 30.92 30.92 30.92 30.92 104 -0.03(-0.11%)
Jan 02, 2024 30.95 30.95 30.95 30.95 3 -0.15(-0.50%)
Dec 29, 2023 31.11 31.11 31.11 31.11 100 +0.02(+0.08%)
Dec 28, 2023 31.14 31.14 31.08 31.08 271 +0.14(+0.45%)
Dec 27, 2023 30.95 30.95 30.95 30.95 36 +0.08(+0.27%)
Dec 26, 2023 30.86 30.86 30.86 30.86 9 -0.01(-0.05%)
Dec 22, 2023 30.88 30.88 30.88 30.88 113 -0.02(-0.05%)
Dec 21, 2023 30.89 30.89 30.89 30.89 51 -0.05(-0.15%)
Dec 20, 2023 30.94 30.94 30.94 30.94 27 +0.02(+0.06%)
Dec 19, 2023 30.92 30.92 30.92 30.92 0 +0.16(+0.53%)
Dec 18, 2023 30.76 30.76 30.76 30.76 32 -0.23(-0.75%)
Dec 15, 2023 30.94 30.99 30.92 30.99 300 +0.02(+0.08%)
Dec 14, 2023 30.96 30.96 30.96 30.96 99 +0.10(+0.33%)
Dec 13, 2023 30.73 30.86 30.73 30.86 540 +0.30(+0.97%)
Dec 12, 2023 30.57 30.57 30.57 30.57 0 -0.00(-0.00%)
Dec 11, 2023 30.65 30.65 30.57 30.57 389 -0.01(-0.05%)
Dec 08, 2023 30.58 30.58 30.58 30.58 0 -0.10(-0.32%)
Dec 07, 2023 30.68 30.68 30.68 30.68 0 +0.06(+0.21%)
Dec 06, 2023 30.58 30.62 30.58 30.62 172 -0.01(-0.05%)
Dec 05, 2023 30.63 30.63 30.63 30.63 7 -0.08(-0.26%)
Dec 04, 2023 30.71 30.71 30.71 30.71 81 -0.12(-0.39%)
Dec 01, 2023 30.77 30.83 30.77 30.83 1,526 +0.09(+0.29%)
Nov 30, 2023 30.74 30.74 30.74 30.74 18 -0.03(-0.11%)
Nov 29, 2023 30.79 30.79 30.78 30.78 322 +0.06(+0.19%)
Nov 28, 2023 30.72 30.72 30.72 30.72 1 +0.03(+0.09%)
Nov 27, 2023 30.69 30.69 30.69 30.69 21 +0.07(+0.23%)
Nov 24, 2023 30.62 30.62 30.62 30.62 0 -0.09(-0.31%)
Nov 22, 2023 30.71 30.71 30.71 30.71 100 -0.08(-0.27%)
Nov 21, 2023 30.81 30.81 30.80 30.80 1,924 +0.02(+0.06%)
Nov 20, 2023 30.78 30.78 30.78 30.78 34 +0.28(+0.91%)
Nov 17, 2023 30.45 30.50 30.45 30.50 352 +0.16(+0.52%)
Nov 16, 2023 30.34 30.34 30.34 30.34 7 -0.10(-0.33%)
Nov 15, 2023 30.44 30.44 30.44 30.44 2 +0.03(+0.11%)
Nov 14, 2023 30.26 30.41 30.26 30.41 2,483 +0.30(+0.99%)
Nov 13, 2023 30.11 30.11 30.11 30.11 206 +0.00(+0.00%)
Nov 10, 2023 30.11 30.11 30.11 30.11 0 -0.02(-0.08%)
Nov 09, 2023 30.13 30.13 30.13 30.13 3 -0.03(-0.12%)
Nov 08, 2023 30.16 30.17 30.16 30.17 238 -0.05(-0.18%)
Nov 07, 2023 30.22 30.22 30.22 30.22 63 -0.08(-0.28%)
Nov 06, 2023 30.31 30.31 30.31 30.31 84 +0.15(+0.49%)
Nov 03, 2023 30.11 30.16 30.11 30.16 265 +0.11(+0.38%)
Nov 02, 2023 30.04 30.04 30.04 30.04 2 +0.01(+0.03%)
Nov 01, 2023 30.03 30.03 30.03 30.03 20 +0.01(+0.02%)
Oct 31, 2023 29.98 30.03 29.98 30.03 118 +0.01(+0.05%)
Oct 30, 2023 30.01 30.01 30.01 30.01 11 +0.01(+0.03%)
Oct 27, 2023 30.00 30.00 30.00 30.00 100 +0.01(+0.02%)
Oct 26, 2023 30.00 30.00 30.00 30.00 0 +0.02(+0.07%)
Oct 25, 2023 29.98 29.98 29.98 29.98 3 -0.01(-0.03%)
Oct 24, 2023 29.99 29.99 29.99 29.99 0 -0.02(-0.05%)
Oct 23, 2023 30.02 30.03 29.99 30.00 641 +0.05(+0.18%)
Oct 20, 2023 29.95 29.95 29.95 29.95 104 +0.02(+0.07%)
Oct 19, 2023 29.93 29.93 29.93 29.93 100 +0.00(+0.00%)
Oct 18, 2023 29.93 29.93 29.93 29.93 101 +0.01(+0.03%)
Oct 17, 2023 29.92 29.92 29.92 29.92 101 -0.00(-0.00%)
Oct 16, 2023 29.91 29.92 29.91 29.92 105 +0.05(+0.17%)
Oct 13, 2023 29.87 29.87 29.87 29.87 100 -0.02(-0.07%)
Oct 12, 2023 29.89 29.89 29.89 29.89 103 -0.02(-0.07%)
Oct 11, 2023 29.91 29.91 29.91 29.91 100 -0.12(-0.40%)
Oct 10, 2023 29.99 30.03 29.99 30.03 201 +0.04(+0.13%)
Oct 09, 2023 29.99 29.99 29.99 29.99 466 +0.09(+0.30%)
Oct 06, 2023 29.90 29.90 29.90 29.90 102 +0.00(+0.00%)
Oct 05, 2023 29.90 29.90 29.90 29.90 104 +0.02(+0.07%)
Oct 04, 2023 29.88 29.88 29.88 29.88 26 +0.05(+0.17%)
Oct 03, 2023 29.83 29.83 29.83 29.83 0 -0.13(-0.43%)
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.