KraneShares Asia Pacific High Income Bond ETF (KHYB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 10:00AM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 24.44 | 24.44 | 24.36 | 24.38 | 24.38 | 3,000 |
| 26 Apr 2024 | 0.146 Dividend | |||||
| 25 Apr 2024 | 24.52 | 24.52 | 24.51 | 24.51 | 24.36 | 500 |
| 24 Apr 2024 | 24.53 | 24.57 | 24.53 | 24.55 | 24.40 | 1,000 |
| 23 Apr 2024 | 24.59 | 24.60 | 24.59 | 24.60 | 24.45 | 1,100 |
| 22 Apr 2024 | 24.52 | 24.55 | 24.49 | 24.55 | 24.40 | 2,000 |
| 19 Apr 2024 | 24.52 | 24.55 | 24.52 | 24.52 | 24.38 | 5,000 |
| 18 Apr 2024 | 24.55 | 24.55 | 24.51 | 24.52 | 24.37 | 2,900 |
| 17 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.37 | 500 |
| 16 Apr 2024 | 24.48 | 24.52 | 24.48 | 24.50 | 24.35 | 900 |
| 15 Apr 2024 | 24.48 | 24.49 | 24.48 | 24.49 | 24.35 | 600 |
| 12 Apr 2024 | 24.60 | 24.61 | 24.50 | 24.53 | 24.39 | 6,000 |
| 11 Apr 2024 | 24.54 | 24.57 | 24.54 | 24.57 | 24.42 | 400 |
| 10 Apr 2024 | 24.60 | 24.62 | 24.53 | 24.58 | 24.43 | 18,900 |
| 09 Apr 2024 | 24.66 | 24.69 | 24.65 | 24.67 | 24.52 | 800 |
| 08 Apr 2024 | 24.62 | 24.64 | 24.62 | 24.64 | 24.49 | 22,900 |
| 05 Apr 2024 | 24.64 | 24.67 | 24.64 | 24.65 | 24.50 | 1,700 |
| 04 Apr 2024 | 24.67 | 24.71 | 24.67 | 24.67 | 24.52 | 1,900 |
| 03 Apr 2024 | 24.68 | 24.68 | 24.67 | 24.67 | 24.52 | 200 |
| 02 Apr 2024 | 24.59 | 24.61 | 24.59 | 24.61 | 24.47 | 500 |
| 01 Apr 2024 | 24.58 | 24.64 | 24.58 | 24.61 | 24.46 | 7,500 |
| 28 Mar 2024 | 24.64 | 24.66 | 24.64 | 24.64 | 24.50 | 2,900 |
| 27 Mar 2024 | 24.60 | 24.67 | 24.60 | 24.67 | 24.53 | 5,700 |
| 26 Mar 2024 | 24.63 | 24.63 | 24.60 | 24.60 | 24.46 | 1,700 |
| 26 Mar 2024 | 0.161 Dividend | |||||
| 25 Mar 2024 | 24.70 | 24.74 | 24.70 | 24.73 | 24.42 | 1,300 |
| 22 Mar 2024 | 24.70 | 24.72 | 24.70 | 24.71 | 24.40 | 2,600 |
| 21 Mar 2024 | 24.75 | 24.75 | 24.72 | 24.72 | 24.41 | 14,800 |
| 20 Mar 2024 | 24.71 | 24.77 | 24.67 | 24.77 | 24.46 | 9,100 |
| 19 Mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.37 | 400 |
| 18 Mar 2024 | 24.64 | 24.67 | 24.63 | 24.65 | 24.34 | 4,700 |
| 15 Mar 2024 | 24.65 | 24.69 | 24.61 | 24.66 | 24.35 | 2,900 |
| 14 Mar 2024 | 24.62 | 24.66 | 24.62 | 24.66 | 24.35 | 3,200 |
| 13 Mar 2024 | 24.71 | 24.71 | 24.70 | 24.70 | 24.39 | 900 |
| 12 Mar 2024 | 24.68 | 24.69 | 24.68 | 24.69 | 24.39 | 1,100 |
| 11 Mar 2024 | 24.69 | 24.69 | 24.68 | 24.68 | 24.37 | 1,800 |
| 08 Mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.38 | 600 |
| 07 Mar 2024 | 24.66 | 24.70 | 24.66 | 24.68 | 24.38 | 1,100 |
| 06 Mar 2024 | 24.62 | 24.63 | 24.62 | 24.63 | 24.32 | 2,300 |
| 05 Mar 2024 | 24.66 | 24.66 | 24.59 | 24.62 | 24.31 | 8,900 |
| 04 Mar 2024 | 24.66 | 24.70 | 24.66 | 24.68 | 24.37 | 600 |
| 01 Mar 2024 | 24.72 | 24.74 | 24.68 | 24.72 | 24.41 | 2,500 |
| 29 Feb 2024 | 24.66 | 24.66 | 24.65 | 24.65 | 24.34 | 1,300 |
| 28 Feb 2024 | 24.65 | 24.65 | 24.59 | 24.61 | 24.30 | 4,200 |
| 27 Feb 2024 | 24.64 | 24.64 | 24.59 | 24.60 | 24.30 | 1,200 |
| 27 Feb 2024 | 0.161 Dividend | |||||
| 26 Feb 2024 | 24.81 | 24.82 | 24.80 | 24.82 | 24.35 | 2,900 |
| 23 Feb 2024 | 24.80 | 24.82 | 24.80 | 24.82 | 24.35 | 600 |
| 22 Feb 2024 | 24.77 | 24.79 | 24.77 | 24.79 | 24.32 | 400 |
| 21 Feb 2024 | 24.72 | 24.73 | 24.71 | 24.72 | 24.25 | 1,900 |
| 20 Feb 2024 | 24.66 | 24.68 | 24.64 | 24.67 | 24.20 | 2,700 |
| 16 Feb 2024 | 24.59 | 24.61 | 24.59 | 24.61 | 24.15 | 1,500 |
| 15 Feb 2024 | 24.57 | 24.65 | 24.57 | 24.62 | 24.16 | 2,700 |
| 14 Feb 2024 | 24.53 | 24.65 | 24.40 | 24.56 | 24.09 | 20,700 |
| 13 Feb 2024 | 24.50 | 24.51 | 24.50 | 24.50 | 24.04 | 1,600 |
| 12 Feb 2024 | 24.59 | 24.65 | 24.56 | 24.58 | 24.12 | 4,300 |
| 09 Feb 2024 | 24.57 | 24.57 | 24.54 | 24.57 | 24.11 | 300 |
| 08 Feb 2024 | 24.54 | 24.54 | 24.50 | 24.50 | 24.03 | 7,600 |
| 07 Feb 2024 | 24.49 | 24.49 | 24.37 | 24.39 | 23.93 | 8,500 |
| 06 Feb 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.00 | 200 |
| 05 Feb 2024 | 24.36 | 24.43 | 24.36 | 24.43 | 23.97 | 4,000 |
| 02 Feb 2024 | 24.45 | 24.50 | 24.33 | 24.42 | 23.96 | 11,500 |
| 01 Feb 2024 | 24.47 | 24.47 | 24.44 | 24.47 | 24.01 | 1,200 |
| 31 Jan 2024 | 24.51 | 24.51 | 24.44 | 24.44 | 23.98 | 4,400 |
| 30 Jan 2024 | 24.37 | 24.42 | 24.37 | 24.42 | 23.96 | 2,000 |
| 29 Jan 2024 | 24.50 | 24.50 | 24.35 | 24.35 | 23.90 | 3,800 |
| 29 Jan 2024 | 0.159 Dividend | |||||
| 26 Jan 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 23.93 | 200 |
| 25 Jan 2024 | 24.49 | 24.52 | 24.49 | 24.52 | 23.90 | 1,200 |
| 24 Jan 2024 | 24.47 | 24.54 | 24.42 | 24.44 | 23.82 | 12,300 |
| 23 Jan 2024 | 24.38 | 24.45 | 24.38 | 24.40 | 23.79 | 13,100 |
| 22 Jan 2024 | 24.37 | 24.38 | 24.37 | 24.38 | 23.77 | 1,100 |
| 19 Jan 2024 | 24.36 | 24.38 | 24.35 | 24.38 | 23.77 | 1,000 |
| 18 Jan 2024 | 24.38 | 24.38 | 24.36 | 24.36 | 23.75 | 900 |
| 17 Jan 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.71 | 200 |
| 16 Jan 2024 | 24.51 | 24.51 | 24.43 | 24.44 | 23.82 | 4,000 |
| 12 Jan 2024 | 24.45 | 24.46 | 24.42 | 24.43 | 23.82 | 1,900 |
| 11 Jan 2024 | 24.36 | 24.38 | 24.33 | 24.38 | 23.76 | 600 |
| 10 Jan 2024 | 24.26 | 24.27 | 24.26 | 24.27 | 23.66 | 1,100 |
| 09 Jan 2024 | 24.21 | 24.23 | 24.21 | 24.22 | 23.61 | 1,600 |
| 08 Jan 2024 | 24.23 | 24.23 | 24.22 | 24.22 | 23.61 | 400 |
| 05 Jan 2024 | 24.27 | 24.27 | 24.24 | 24.24 | 23.63 | 1,300 |
| 04 Jan 2024 | 24.16 | 24.16 | 24.15 | 24.15 | 23.54 | 200 |
| 03 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.54 | 600 |
| 02 Jan 2024 | 24.11 | 24.15 | 24.11 | 24.12 | 23.51 | 2,400 |
| 29 Dec 2023 | 24.07 | 24.07 | 24.06 | 24.06 | 23.45 | 1,200 |
| 28 Dec 2023 | 24.02 | 24.09 | 24.02 | 24.08 | 23.47 | 2,300 |
| 27 Dec 2023 | 24.01 | 24.03 | 24.01 | 24.02 | 23.42 | 900 |
| 26 Dec 2023 | 24.04 | 24.04 | 23.98 | 24.01 | 23.41 | 4,900 |
| 22 Dec 2023 | 24.01 | 24.05 | 24.01 | 24.04 | 23.43 | 3,500 |
| 21 Dec 2023 | 24.03 | 24.03 | 24.00 | 24.01 | 23.41 | 2,800 |
| 20 Dec 2023 | 24.03 | 24.12 | 23.98 | 23.99 | 23.39 | 6,600 |
| 19 Dec 2023 | 23.94 | 24.01 | 23.94 | 24.00 | 23.40 | 8,400 |
| 18 Dec 2023 | 23.93 | 23.93 | 23.90 | 23.92 | 23.31 | 2,200 |
| 18 Dec 2023 | 1.855 Dividend | |||||
| 15 Dec 2023 | 25.82 | 25.82 | 25.79 | 25.79 | 23.33 | 900 |
| 14 Dec 2023 | 25.78 | 25.79 | 25.77 | 25.79 | 23.33 | 1,400 |
| 13 Dec 2023 | 25.64 | 25.74 | 25.64 | 25.74 | 23.29 | 800 |
| 12 Dec 2023 | 25.57 | 25.58 | 25.55 | 25.57 | 23.13 | 4,900 |
| 11 Dec 2023 | 25.56 | 25.60 | 25.56 | 25.57 | 23.13 | 1,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.