Quantcast

KraneShares CCBS China Corporate High Yield Bond USD Index ETF Historical Stock Prices

(ETF)
KCCB 
$40.825
*  
0.095
0.23%
Get KCCB Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading KCCB now


Community Rating:
View:    KCCB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 40.825 40.825 40.825 41
04/23/2019 40.86 40.86 40.86 40.86 00
04/22/2019 40.855 41 40.855 40.86 518
04/18/2019 40.91 40.91 40.91 40.91 00
04/17/2019 40.816 40.91 40.816 40.91 101
04/16/2019 40.89 40.89 40.89 40.89 01
04/15/2019 40.8001 40.88 40.8001 40.88 250
04/12/2019 40.995 40.995 40.925 40.925 411
04/11/2019 40.875 40.875 40.875 40.875 100
04/10/2019 40.895 40.895 40.895 40.895 101
04/09/2019 40.895 40.895 40.895 40.895 05
04/08/2019 40.88 40.93 40.845 40.845 952
04/05/2019 40.8007 40.865 40.8007 40.865 100
04/04/2019 40.7963 40.855 40.7963 40.855 103
04/03/2019 40.86 40.86 40.86 40.86 01
04/02/2019 40.8281 40.8281 40.81 40.81 1,153
04/01/2019 40.84 40.84 40.84 40.84 00
03/29/2019 40.84 40.84 40.84 40.84 01
03/28/2019 40.815 40.815 40.815 40.815 00
03/27/2019 40.815 40.815 40.815 40.815 17
03/26/2019 40.935 40.935 40.935 40.935 00
03/25/2019 40.935 40.935 40.935 40.935 00
03/22/2019 41.12 41.12 40.935 40.935 501
03/21/2019 40.86 40.86 40.86 40.86 00
03/20/2019 40.86 40.86 40.86 40.86 00
03/19/2019 40.86 40.86 40.86 40.86 02
03/18/2019 40.765 40.765 40.765 40.765 18
03/15/2019 40.53 40.53 40.53 40.53 00
03/14/2019 40.53 40.53 40.53 40.53 00
03/13/2019 40.53 40.53 40.53 40.53 00
03/12/2019 40.53 40.53 40.53 40.53 01
03/11/2019 40.42 40.42 40.42 40.42 00
03/08/2019 40.42 40.42 40.42 40.42 00
03/07/2019 40.42 40.42 40.42 40.42 00
03/06/2019 40.42 40.42 40.42 40.42 01
03/05/2019 40.415 40.415 40.415 40.415 01
03/04/2019 40.375 40.375 40.375 40.375 00
03/01/2019 40.375 40.375 40.375 40.375 03
02/28/2019 40.295 40.295 40.295 40.295 01
02/27/2019 40.235 40.235 40.235 40.235 01
02/26/2019 40.3 40.3 40.3 40.3 00
02/25/2019 40.3 40.3 40.3 40.3 03
02/22/2019 40.34 40.34 40.34 40.34 15
02/21/2019 40.335 40.335 40.335 40.335 00
02/20/2019 40.4 40.4 40.335 40.335 3,000
02/19/2019 40.095 40.095 40.095 40.095 00
02/15/2019 40.095 40.095 40.095 40.095 00
02/14/2019 40.095 40.095 40.095 40.095 00
02/13/2019 40.095 40.095 40.095 40.095 00
02/12/2019 40.095 40.095 40.095 40.095 00
02/11/2019 40.095 40.095 40.095 40.095 00
02/08/2019 40.095 40.095 40.095 40.095 02
02/07/2019 40.08 40.08 40.08 40.08 00
02/06/2019 40.08 40.08 40.08 40.08 00
02/05/2019 40.08 40.08 40.08 40.08 62
02/04/2019 40.075 40.075 40.075 40.075 01
02/01/2019 39.975 39.975 39.975 39.975 00
01/31/2019 39.975 39.975 39.975 39.975 01
01/30/2019 39.7 39.7 39.7 39.7 00
01/29/2019 39.7 39.7 39.7 39.7 00
01/28/2019 39.7 39.7 39.7 39.7 00
01/25/2019 39.7 39.7 39.7 39.7 00
01/24/2019 39.7 39.7 39.7 39.7 00
01/23/2019 39.7 39.7 39.7 39.7 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for KCCB

Research Brokers before you trade

Want to trade FX?



Smart Portfolio