Australia markets closed

Krane Shares China Credit Index ETF (KBND)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.39+0.01 (+0.03%)
At close: 03:58PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024------
23 Apr 2024------
22 Apr 2024------
19 Apr 2024------
18 Apr 2024------
17 Apr 2024------
16 Apr 2024------
15 Apr 2024------
12 Apr 2024------
11 Apr 2024------
10 Apr 2024------
09 Apr 2024------
08 Apr 2024------
05 Apr 2024------
04 Apr 2024------
03 Apr 2024------
02 Apr 2024------
28 Mar 202431.3931.3931.3931.3931.39-
27 Mar 202431.3931.3931.3931.3931.39-
26 Mar 202431.3931.3931.3931.3931.39-
25 Mar 202431.3931.3931.3931.3931.39-
22 Mar 202431.3931.3931.3931.3931.39-
21 Mar 202431.3931.3931.3931.3931.39-
20 Mar 202431.3931.3931.3931.3931.39-
19 Mar 202431.3931.3931.3931.3931.39-
18 Mar 202431.3931.3931.3931.3931.39-
15 Mar 202431.3931.3931.3931.3931.39-
14 Mar 202431.3931.3931.3931.3931.3948
13 Mar 202431.3831.3831.3831.3831.384
12 Mar 202431.3431.3431.2631.2731.27200
11 Mar 202431.2331.2331.2331.2331.2333
08 Mar 202431.3031.3031.2931.2931.29312
07 Mar 202431.2531.2531.2531.2531.2550
06 Mar 202431.1731.2831.1331.2131.21822
05 Mar 202431.1531.1531.1431.1431.14613
04 Mar 202431.2531.2531.1431.1431.14803
01 Mar 202431.0931.0931.0931.0931.09174
29 Feb 202431.1631.1631.1631.1631.1638
28 Feb 202431.1031.1331.1031.1331.13567
27 Feb 202431.0831.0831.0831.0831.08168
27 Feb 20240.062602 Dividend
26 Feb 202431.1331.1331.1331.1331.0615
23 Feb 202431.1331.1431.1331.1431.08306
22 Feb 202431.1631.1631.1631.1631.1016
21 Feb 202431.1531.1531.1531.1531.0816
20 Feb 202431.0731.0731.0731.0731.0140
16 Feb 202431.0031.1030.9830.9830.924,805
15 Feb 202430.9430.9430.9430.9430.8840
14 Feb 202430.9030.9030.9030.9030.8340
13 Feb 202430.8830.8830.8830.8830.82250
12 Feb 202431.0031.0031.0031.0030.943
09 Feb 202431.0531.0531.0231.0230.96102
08 Feb 202430.9930.9930.9930.9930.921
07 Feb 202431.0331.0331.0331.0330.9742
06 Feb 202431.0031.0031.0031.0030.933
05 Feb 202431.0031.0030.8730.9330.87683
02 Feb 202430.9830.9830.9830.9830.913
01 Feb 202431.2031.2031.2031.2031.1423
31 Jan 202431.0731.1131.0731.1131.05131
30 Jan 202431.0131.0131.0131.0130.95104
29 Jan 202431.0531.0531.0531.0530.99132
29 Jan 20240.062537 Dividend
26 Jan 202431.0431.0431.0431.0430.921
25 Jan 202431.2031.2031.1731.1731.04205
24 Jan 202431.1531.1531.1531.1531.021
23 Jan 202431.1131.1131.1131.1130.982
22 Jan 202430.9230.9930.9230.9930.87401
19 Jan 202430.8230.8430.8230.8430.721,254
18 Jan 202430.8130.8330.8130.8330.71109
17 Jan 202430.8330.8330.8330.8330.717
16 Jan 202430.8330.8330.8330.8330.716
12 Jan 202430.9730.9730.9730.9730.853
11 Jan 202431.0831.0831.0831.0830.954
10 Jan 202431.0131.0131.0131.0130.8918
09 Jan 202431.0531.1031.0531.1030.98203
08 Jan 202431.1031.1131.1031.1130.99138
05 Jan 202431.0831.0831.0831.0830.9523
04 Jan 202431.0231.0231.0231.0230.9012
03 Jan 202431.0431.0531.0431.0530.92104
02 Jan 202431.0831.0831.0831.0830.953
29 Dec 202331.2431.2431.2431.2431.1196
28 Dec 202331.2731.2731.2131.2131.08270
27 Dec 202331.0731.0731.0731.0730.9536
26 Dec 202330.9930.9930.9930.9930.869
22 Dec 202331.0031.0031.0031.0030.88113
21 Dec 202331.0131.0131.0131.0130.8951
20 Dec 202331.0631.0631.0631.0630.9427
19 Dec 202331.0531.0531.0531.0530.9220
18 Dec 202330.8830.8830.8830.8830.7632
15 Dec 202331.0631.1131.0431.1130.99299
14 Dec 202331.0931.0931.0931.0930.9699
13 Dec 202330.8530.9930.8530.9930.86538
12 Dec 202330.6930.6930.6930.6930.573
11 Dec 202330.7730.7730.6930.6930.57388
08 Dec 202330.7130.7130.7130.7130.583
07 Dec 202330.8130.8130.8130.8130.683
06 Dec 202330.7030.7430.7030.7430.62172
05 Dec 202330.7530.7530.7530.7530.637
04 Dec 202330.8330.8330.8330.8330.7181
01 Dec 202330.8930.9530.8930.9530.831,520
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...