Australia markets closed

Krane Shares China Credit Index ETF (KBND)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
30.50-0.49 (-1.57%)
At close: 03:55PM EDT
29.67 -0.90 (-2.94%)
After hours: 04:09PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202230.8330.8329.2230.5030.5011,000
22 Sept 202231.0231.1930.9030.9930.996,800
21 Sept 202231.0831.1030.5530.9530.9514,800
20 Sept 202231.2631.9030.2631.3631.3625,000
19 Sept 202231.2031.2030.4631.1231.125,800
16 Sept 202231.1531.1530.4131.1531.156,200
15 Sept 202231.3631.3630.4031.2231.222,300
14 Sept 202231.3731.3730.5131.0531.051,900
13 Sept 202231.5531.5531.4731.4731.47400
12 Sept 202231.9732.1231.9732.1232.12700
09 Sept 202231.6432.0231.4931.5531.5512,200
08 Sept 202231.8132.0331.6331.6331.63600
07 Sept 202231.5131.6131.5131.6131.61900
06 Sept 202231.6132.1831.5631.9231.925,400
02 Sept 202231.6032.0731.6031.6731.673,800
01 Sept 202232.2232.5031.4031.5831.5811,600
31 Aug 202231.8431.8431.8431.8431.84100
30 Aug 202231.7331.8731.7331.7331.73500
29 Aug 202231.6831.8231.6831.8231.82300
26 Aug 202231.8931.8931.8931.8931.89100
25 Aug 202231.8531.8531.7131.7131.71300
24 Aug 202231.9431.9431.7531.7531.75900
23 Aug 202232.2032.2031.4331.7531.7513,500
22 Aug 202231.9332.7031.5031.7831.7820,400
19 Aug 202232.1132.2831.9232.0032.005,600
18 Aug 202232.0532.6031.9432.1932.196,700
17 Aug 202232.5932.5932.0032.0532.054,000
16 Aug 202232.1232.4332.1232.4332.43200
15 Aug 202232.1932.1932.0532.0532.05200
12 Aug 202232.2532.2531.7531.9431.94300
11 Aug 202232.1232.1232.1232.1232.12100
10 Aug 202232.3532.4932.1732.4932.493,300
09 Aug 202232.1632.7932.1332.1332.131,700
08 Aug 202232.1832.1831.9632.0832.08300
05 Aug 202232.5932.8532.1432.4932.492,700
04 Aug 202232.6033.1031.8932.2032.2014,100
03 Aug 202232.1232.9131.7032.3232.3211,400
02 Aug 202232.0732.0731.5331.9031.90700
01 Aug 202232.0232.0231.8631.8631.86500
29 July 202232.1132.4932.0132.4932.49500
28 July 202232.4332.8531.2531.9331.935,300
27 July 202232.0632.5631.6932.5632.562,500
27 July 20220.065 Dividend
26 July 202232.1632.7531.5731.6831.624,900
25 July 202232.5432.5432.1432.3732.301,200
22 July 202232.3232.3232.3232.3232.25100
21 July 202232.1233.1132.0632.0631.991,300
20 July 202232.1432.1431.6431.6431.581,900
19 July 202232.1832.1832.1832.1832.11900
18 July 202232.0532.5531.6331.7731.713,700
15 July 202232.0232.7231.0232.0331.968,100
14 July 202232.0432.1332.0432.1332.07100
13 July 202232.9732.9732.3132.3132.24500
12 July 202232.1232.1231.9532.0031.93800
11 July 202232.4332.4332.4032.4032.34400
08 July 202232.3032.4432.3032.4432.37100
07 July 202232.2232.2532.2232.2532.18300
06 July 202232.3832.3832.3832.3832.31100
05 July 202232.1632.3132.1632.3132.25300
01 July 202232.2232.6032.2232.6032.53200
30 June 202232.5732.5732.5732.5732.50100
29 June 202232.5532.5532.3632.3632.29900
28 June 202232.2532.5532.0732.5532.48200
28 June 20220.065 Dividend
27 June 202232.4233.0332.4232.5632.43300
24 June 202232.1732.1732.1332.1732.04900
23 June 202232.1032.3832.1032.3832.25700
22 June 202232.4132.4132.3932.3932.26200
21 June 202232.6032.7232.6032.7232.59200
17 June 202231.8631.8631.8631.8631.73700
16 June 202232.2532.2532.1932.1932.05300
15 June 202231.8531.8531.8531.8531.72100
14 June 202231.8632.1531.8632.0931.963,800
13 June 202232.0032.3931.7532.3932.261,000
10 June 202232.2032.2932.2032.2932.16200
09 June 202232.3632.3832.2632.2632.13400
08 June 202232.3832.6732.3532.5532.42700
07 June 202232.4532.8432.4532.5932.46600
06 June 202232.0232.2832.0232.2532.123,700
03 June 202232.3832.3832.3832.3832.25100
02 June 202232.3232.3232.3232.3232.19200
01 June 202232.3632.4432.3632.3632.232,100
31 May 202232.6032.6032.1332.1332.01300
27 May 202232.8232.8232.0932.5132.372,400
26 May 202232.1332.1332.0332.0331.91500
26 May 20220.065 Dividend
25 May 202232.4632.6432.1132.5332.333,000
24 May 202231.9531.9531.9531.9531.76100
23 May 202232.5232.5232.5232.5232.32400
20 May 202232.5432.5432.1932.5032.301,700
19 May 202232.2032.2032.2032.2032.01100
18 May 202232.1432.1431.7931.7931.604,000
17 May 202231.6831.9331.6831.9331.74200
16 May 202231.8031.8031.4731.7131.522,700
13 May 202231.8531.9231.6331.6331.435,000
12 May 202231.9231.9231.5031.5031.31300
11 May 202232.2832.4832.0132.2232.035,400
10 May 202232.1832.2632.1832.2632.07400
09 May 202232.2133.4031.6031.6031.416,300
06 May 202232.1832.1831.7232.1731.981,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...