KBND

KraneShares Bloomberg Ch... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Etf Ticker Symbol Market Type
KraneShares Bloomberg China Bond Inclusion Index ETF KBND AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
0.06 0.19% 32.375 16:20:27
Open Price Low Price High Price Close Price Prev Close
32.15 32.15 32.15 32.375 32.315
more quote information »

KBND Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.2132.6032.1532.403690.1650.51%
1 Month32.3833.029931.7532.25600-0.005-0.02%
3 Months34.1035.1331.0132.621,703-1.73-5.06%
6 Months34.0535.3131.0133.551,965-1.68-4.92%
1 Year34.8635.9631.0134.091,584-2.49-7.13%
3 Years35.3635.9631.0134.141,556-2.99-8.44%
5 Years35.3635.9631.0134.141,556-2.99-8.44%

KBND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2022 32.375 0.06 0.19% 32.15 32.375 32.15 8
Jul 05 2022 32.315 -0.29 -0.87% 32.16 32.315 32.16 258
Jul 01 2022 32.60 0.03 0.09% 32.22 32.60 32.22 208
Jun 30 2022 32.57 0.21 0.65% 32.32 32.57 32.32 70
Jun 29 2022 32.36 -0.19 -0.58% 32.21 32.55 32.21 939
Jun 28 2022 32.55 -0.02 -0.05% 32.25 32.55 32.07 243
Jun 27 2022 32.565 0.39 1.23% 32.42 33.0299 32.42 285
Jun 24 2022 32.17 -0.21 -0.65% 32.42 32.42 32.135 893
Jun 23 2022 32.38 -0.01 -0.03% 32.41 32.41 32.10 732
Jun 22 2022 32.39 -0.33 -1.01% 32.41 32.41 32.39 183
Jun 21 2022 32.72 0.86 2.71% 32.26 32.72 32.26 162
Jun 17 2022 31.8557 -0.33 -1.02% 32.31 32.31 31.8557 404
Jun 16 2022 32.185 0.34 1.05% 32.29 32.29 32.185 288
Jun 15 2022 31.85 -0.24 -0.75% 32.15 32.15 31.85 96
Jun 14 2022 32.09 -0.30 -0.93% 32.00 32.145 31.86 3,836
Jun 13 2022 32.39 0.10 0.31% 32.00 32.39 31.75 975
Jun 10 2022 32.29 0.02 0.08% 32.20 32.29 32.20 163
Jun 09 2022 32.265 -0.28 -0.88% 32.36 32.3759 32.265 352
Jun 08 2022 32.55 -0.04 -0.12% 32.38 32.6724 32.35 712
Jun 07 2022 32.59 0.34 1.05% 32.45 32.84 31.76 614
See More Historical Prices ยป
Your Recent History
AMEX
KBND
KraneShare..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220707 04:44:30