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 (%)
Sep 29, 2023 30.05 30.05 30.05 30.05 100 +0.05(+0.17%)
Sep 28, 2023 30.00 30.00 30.00 30.00 1 +0.13(+0.45%)
Sep 27, 2023 29.87 29.87 29.87 29.87 0 -0.02(-0.06%)
Sep 26, 2023 29.89 29.89 29.89 29.89 230 -0.02(-0.08%)
Sep 25, 2023 29.90 29.91 29.90 29.91 117 -0.04(-0.12%)
Sep 22, 2023 29.95 29.95 29.95 29.95 101 -0.08(-0.26%)
Sep 21, 2023 30.03 30.03 30.03 30.03 0 +0.05(+0.17%)
Sep 20, 2023 29.97 29.97 29.97 29.97 51 +0.02(+0.06%)
Sep 19, 2023 29.96 29.96 29.96 29.96 172 +0.04(+0.13%)
Sep 18, 2023 29.92 29.92 29.92 29.92 104 -0.11(-0.37%)
Sep 15, 2023 30.03 30.03 30.02 30.03 158 -0.14(-0.45%)
Sep 14, 2023 30.12 30.16 30.12 30.16 227 +0.10(+0.33%)
Sep 13, 2023 30.07 30.07 30.07 30.07 5 +0.06(+0.20%)
Sep 12, 2023 30.01 30.01 30.01 30.01 21 +0.06(+0.20%)
Sep 11, 2023 29.95 29.95 29.95 29.95 3 +0.32(+1.09%)
Sep 08, 2023 29.63 29.63 29.63 29.63 264 -0.12(-0.42%)
Sep 07, 2023 29.77 29.77 29.54 29.75 336 -0.10(-0.33%)
Sep 06, 2023 29.85 29.85 29.85 29.85 3 -0.08(-0.28%)
Sep 05, 2023 29.93 29.93 29.93 29.93 6 -0.13(-0.44%)
Sep 01, 2023 30.15 30.15 30.06 30.07 845 -0.03(-0.10%)
Aug 31, 2023 30.10 30.10 30.10 30.10 19 +0.04(+0.12%)
Aug 30, 2023 30.06 30.06 30.06 30.06 10 -0.04(-0.12%)
Aug 29, 2023 30.10 30.10 30.10 30.10 40 +0.09(+0.28%)
Aug 28, 2023 29.96 30.01 29.96 30.01 437 -0.01(-0.03%)
Aug 25, 2023 30.02 30.02 30.02 30.02 101 -0.10(-0.33%)
Aug 24, 2023 30.12 30.12 30.12 30.12 1,326 +0.05(+0.16%)
Aug 23, 2023 30.02 30.07 30.02 30.07 153 -0.07(-0.23%)
Aug 22, 2023 30.14 30.14 30.14 30.14 2 +0.07(+0.23%)
Aug 21, 2023 30.07 30.07 30.07 30.07 143 -0.01(-0.03%)
Aug 18, 2023 30.02 30.08 30.02 30.08 130 +0.13(+0.45%)
Aug 17, 2023 29.95 29.95 29.95 29.95 4 +0.15(+0.50%)
Aug 16, 2023 29.80 29.80 29.80 29.80 4 -0.08(-0.28%)
Aug 15, 2023 29.88 29.88 29.88 29.88 10 -0.12(-0.41%)
Aug 14, 2023 30.01 30.01 30.01 30.01 172 -0.03(-0.10%)
Aug 11, 2023 30.03 30.03 30.03 30.03 101 -0.04(-0.13%)
Aug 10, 2023 30.02 30.07 30.02 30.07 352 -0.04(-0.15%)
Aug 09, 2023 30.12 30.12 30.12 30.12 5 -0.05(-0.18%)
Aug 08, 2023 30.14 30.17 30.14 30.17 107 -0.10(-0.33%)
Aug 07, 2023 30.27 30.27 30.27 30.27 13 -0.03(-0.10%)
Aug 04, 2023 30.30 30.30 30.30 30.30 101 +0.00(+0.00%)
Aug 03, 2023 30.30 30.30 30.30 30.30 30 +0.08(+0.26%)
Aug 02, 2023 30.22 30.22 30.22 30.22 111 -0.11(-0.36%)
Aug 01, 2023 30.33 30.33 30.33 30.33 23 -0.14(-0.45%)
Jul 31, 2023 30.41 30.47 30.41 30.47 229 -0.03(-0.11%)
Jul 28, 2023 30.46 30.50 30.46 30.50 110 +0.19(+0.64%)
Jul 27, 2023 30.31 30.31 30.31 30.31 142 -0.18(-0.59%)
Jul 26, 2023 30.49 30.49 30.49 30.49 7 +0.08(+0.26%)
Jul 25, 2023 30.43 30.43 30.41 30.41 169 +0.16(+0.52%)
Jul 24, 2023 30.26 30.26 30.26 30.26 13 -0.03(-0.11%)
Jul 21, 2023 30.29 30.29 30.29 30.29 102 +0.04(+0.15%)
Jul 20, 2023 30.20 30.25 30.20 30.25 302 +0.12(+0.41%)
Jul 19, 2023 30.12 30.12 30.12 30.12 67 -0.15(-0.49%)
Jul 18, 2023 30.27 30.27 30.27 30.27 72 -0.13(-0.44%)
Jul 17, 2023 30.34 30.40 30.34 30.40 762 -0.06(-0.21%)
Jul 14, 2023 30.47 30.47 30.47 30.47 102 -0.01(-0.05%)
Jul 13, 2023 30.46 30.48 30.46 30.48 171 +0.12(+0.41%)
Jul 12, 2023 30.32 30.36 30.32 30.36 109 +0.11(+0.37%)
Jul 11, 2023 30.25 30.25 30.25 30.25 3 -0.02(-0.07%)
Jul 10, 2023 30.22 30.27 30.22 30.27 333 +0.05(+0.18%)
Jul 07, 2023 30.21 30.21 30.15 30.21 322 +0.08(+0.26%)
Jul 06, 2023 30.08 30.13 30.08 30.13 225 +0.01(+0.05%)
Jul 05, 2023 30.08 30.12 30.08 30.12 261 -0.08(-0.28%)
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.