Australia markets closed

KraneShares Asia Pacific High Income Bond ETF (KHYB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.64-0.03 (-0.13%)
At close: 03:11PM EDT
24.66 +0.02 (+0.07%)
After hours: 05:05PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202424.6424.6624.6424.6424.642,900
27 Mar 202424.6024.6724.6024.6724.675,700
26 Mar 202424.6324.6324.6024.6024.601,700
25 Mar 202424.7024.7424.7024.7324.731,300
22 Mar 202424.7024.7224.7024.7124.712,600
21 Mar 202424.7524.7524.7224.7224.7214,800
20 Mar 202424.7124.7724.6724.7724.779,100
19 Mar 202424.6824.6824.6824.6824.68400
18 Mar 202424.6424.6724.6324.6524.654,700
15 Mar 202424.6524.6924.6124.6624.662,900
14 Mar 202424.6224.6624.6224.6624.663,200
13 Mar 202424.7124.7124.7024.7024.70900
12 Mar 202424.6824.6924.6824.6924.691,100
11 Mar 202424.6924.6924.6824.6824.681,800
08 Mar 202424.6824.6824.6824.6824.68600
07 Mar 202424.6624.7024.6624.6824.681,100
06 Mar 202424.6224.6324.6224.6324.632,300
05 Mar 202424.6624.6624.5924.6224.628,900
04 Mar 202424.6624.7024.6624.6824.68600
01 Mar 202424.7224.7424.6824.7224.722,500
29 Feb 202424.6624.6624.6524.6524.651,300
28 Feb 202424.6524.6524.5924.6124.614,200
27 Feb 202424.6424.6424.5924.6024.601,200
27 Feb 20240.161 Dividend
26 Feb 202424.8124.8224.8024.8224.662,900
23 Feb 202424.8024.8224.8024.8224.66600
22 Feb 202424.7724.7924.7724.7924.63400
21 Feb 202424.7224.7324.7124.7224.561,900
20 Feb 202424.6624.6824.6424.6724.512,700
16 Feb 202424.5924.6124.5924.6124.451,500
15 Feb 202424.5724.6524.5724.6224.462,700
14 Feb 202424.5324.6524.4024.5624.4020,700
13 Feb 202424.5024.5124.5024.5024.341,600
12 Feb 202424.5924.6524.5624.5824.424,300
09 Feb 202424.5724.5724.5424.5724.41300
08 Feb 202424.5424.5424.5024.5024.347,600
07 Feb 202424.4924.4924.3724.3924.238,500
06 Feb 202424.4724.4724.4724.4724.31200
05 Feb 202424.3624.4324.3624.4324.274,000
02 Feb 202424.4524.5024.3324.4224.2611,500
01 Feb 202424.4724.4724.4424.4724.311,200
31 Jan 202424.5124.5124.4424.4424.284,400
30 Jan 202424.3724.4224.3724.4224.262,000
29 Jan 202424.5024.5024.3524.3524.203,800
29 Jan 20240.159 Dividend
26 Jan 202424.5524.5524.5524.5524.23200
25 Jan 202424.4924.5224.4924.5224.201,200
24 Jan 202424.4724.5424.4224.4424.1212,300
23 Jan 202424.3824.4524.3824.4024.0813,100
22 Jan 202424.3724.3824.3724.3824.061,100
19 Jan 202424.3624.3824.3524.3824.071,000
18 Jan 202424.3824.3824.3624.3624.05900
17 Jan 202424.3224.3224.3224.3224.01200
16 Jan 202424.5124.5124.4324.4424.124,000
12 Jan 202424.4524.4624.4224.4324.121,900
11 Jan 202424.3624.3824.3324.3824.06600
10 Jan 202424.2624.2724.2624.2723.961,100
09 Jan 202424.2124.2324.2124.2223.911,600
08 Jan 202424.2324.2324.2224.2223.91400
05 Jan 202424.2724.2724.2424.2423.931,300
04 Jan 202424.1624.1624.1524.1523.83200
03 Jan 202424.1524.1524.1524.1523.84600
02 Jan 202424.1124.1524.1124.1223.812,400
29 Dec 202324.0724.0724.0624.0623.741,200
28 Dec 202324.0224.0924.0224.0823.772,300
27 Dec 202324.0124.0324.0124.0223.71900
26 Dec 202324.0424.0423.9824.0123.704,900
22 Dec 202324.0124.0524.0124.0423.733,500
21 Dec 202324.0324.0324.0024.0123.702,800
20 Dec 202324.0324.1223.9823.9923.686,600
19 Dec 202323.9424.0123.9424.0023.698,400
18 Dec 202323.9323.9323.9023.9223.612,200
18 Dec 20231.855 Dividend
15 Dec 202325.8225.8225.7925.7923.63900
14 Dec 202325.7825.7925.7725.7923.621,400
13 Dec 202325.6425.7425.6425.7423.58800
12 Dec 202325.5725.5825.5525.5723.424,900
11 Dec 202325.5625.6025.5625.5723.421,500
08 Dec 202325.5025.5525.5025.5223.381,700
07 Dec 202325.5525.5725.5025.5023.367,500
06 Dec 202325.5025.5025.4525.4623.321,000
05 Dec 202325.4725.4825.4425.4423.312,300
04 Dec 202325.3725.3925.3725.3923.262,400
01 Dec 202325.3825.4725.3825.4723.33500
30 Nov 202325.4125.4125.4125.4123.28300
29 Nov 202325.4225.4325.4225.4323.301,600
28 Nov 202325.3925.4525.3925.4523.313,800
28 Nov 20230.166 Dividend
27 Nov 202325.5125.5125.5125.5123.22700
24 Nov 202325.5225.5225.5125.5123.22600
22 Nov 202325.4525.4725.4425.4423.161,200
21 Nov 202325.5125.5125.4025.4823.191,900
20 Nov 202325.3425.4025.3425.3823.102,400
17 Nov 202325.2625.2725.2625.2723.00400
16 Nov 202325.2025.2025.2025.2022.93100
15 Nov 202325.0625.0625.0625.0622.81100
14 Nov 202324.9925.0624.9925.0622.81400
13 Nov 202324.8324.8524.8024.8322.6027,000
10 Nov 202324.8424.8624.8424.8622.63700
09 Nov 202324.9024.9024.8824.8822.64500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...