Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.25 +0.17 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 34.32 36.82 36.78 22,590,910 +3.26(+9.74%)
Jan 28, 2022 32.85 33.53 32.18 33.51 16,104,473 +0.45(+1.37%)
Jan 27, 2022 34.10 34.30 33.03 33.06 14,319,658 -1.09(-3.20%)
Jan 26, 2022 35.89 35.97 34.09 34.15 11,246,527 -1.15(-3.26%)
Jan 25, 2022 34.98 35.85 34.69 35.30 12,790,507 -0.26(-0.72%)
Jan 24, 2022 35.59 35.61 33.95 35.56 21,075,208 -0.63(-1.74%)
Jan 21, 2022 37.54 37.90 36.06 36.19 23,428,500 -1.54(-4.09%)
Jan 20, 2022 38.62 39.00 37.58 37.73 23,960,738 +1.54(+4.27%)
Jan 19, 2022 36.31 36.79 35.78 36.19 12,851,825 +0.45(+1.27%)
Jan 18, 2022 35.41 36.64 35.12 35.73 18,681,816 -0.85(-2.31%)
Jan 14, 2022 36.58 0 +0.64(+1.78%)
Jan 13, 2022 37.38 37.44 35.78 35.94 21,134,446 -2.29(-5.99%)
Jan 12, 2022 38.85 39.13 37.68 38.23 20,892,746 +0.57(+1.51%)
Jan 11, 2022 36.17 37.68 35.80 37.66 21,508,500 +1.82(+5.07%)
Jan 10, 2022 36.02 36.31 35.04 35.84 17,567,934 +0.31(+0.89%)
Jan 07, 2022 35.12 36.11 34.93 35.53 23,710,144 +0.92(+2.67%)
Jan 06, 2022 33.82 35.09 33.20 34.60 28,810,878 +1.55(+4.70%)
Jan 05, 2022 33.24 34.37 33.05 33.05 19,179,644 -0.97(-2.86%)
Jan 04, 2022 35.39 35.39 33.60 34.02 26,235,400 -1.57(-4.42%)
Jan 03, 2022 35.92 36.09 34.80 35.60 17,016,446 -0.28(-0.77%)
Dec 31, 2021 36.04 36.73 35.74 35.87 14,594,014 -0.59(-1.62%)
Dec 30, 2021 33.66 37.00 33.58 36.46 32,612,204 +2.98(+8.90%)
Dec 29, 2021 34.59 34.59 33.31 33.48 22,544,484 -1.25(-3.59%)
Dec 28, 2021 35.04 35.27 34.55 34.73 18,877,442 -0.65(-1.84%)
Dec 27, 2021 35.36 36.22 35.34 35.38 14,546,826 -0.20(-0.57%)
Dec 23, 2021 35.42 35.85 34.75 35.58 14,561,016 -0.38(-1.04%)
Dec 22, 2021 35.76 36.12 35.14 35.96 11,087,095 -0.63(-1.73%)
Dec 21, 2021 35.06 36.64 35.05 36.59 15,551,450 +2.32(+6.76%)
Dec 20, 2021 35.16 35.19 33.99 34.27 24,449,242 -2.00(-5.51%)
Dec 17, 2021 35.46 36.50 34.88 36.27 14,707,952 -0.07(-0.20%)
Dec 16, 2021 37.34 38.15 36.25 36.34 17,459,034 -0.62(-1.69%)
Dec 15, 2021 37.33 37.43 35.88 36.97 18,928,490 -1.04(-2.72%)
Dec 14, 2021 37.25 38.48 37.25 38.00 12,395,328 -0.32(-0.84%)
Dec 13, 2021 39.31 39.36 37.85 38.32 13,319,906 -1.27(-3.22%)
Dec 10, 2021 39.39 39.82 38.99 39.60 8,531,937 +0.47(+1.19%)
Dec 09, 2021 39.56 40.39 39.03 39.13 12,368,137 -0.58(-1.45%)
Dec 08, 2021 39.20 40.24 38.62 39.71 11,483,745 +0.11(+0.28%)
Dec 07, 2021 39.62 39.92 39.18 39.60 22,147,678 +1.66(+4.37%)
Dec 06, 2021 36.63 37.95 36.01 37.94 28,519,360 +1.43(+3.91%)
Dec 03, 2021 38.25 38.25 35.59 36.51 44,485,060 -2.73(-6.96%)
Dec 02, 2021 39.85 40.41 38.37 39.24 27,236,460 -0.52(-1.31%)
Dec 01, 2021 41.23 41.45 39.72 39.76 16,102,638 -0.60(-1.48%)
Nov 30, 2021 40.86 41.42 39.87 40.36 14,936,369 -0.80(-1.94%)
Nov 29, 2021 41.78 41.92 40.72 41.15 9,420,047 -0.56(-1.34%)
Nov 26, 2021 41.83 42.09 41.03 41.71 15,512,572 -1.86(-4.27%)
Nov 24, 2021 42.91 43.60 42.44 43.57 13,007,650 +0.82(+1.93%)
Nov 23, 2021 43.62 43.94 42.45 42.75 12,902,593 -0.38(-0.89%)
Nov 22, 2021 44.28 44.41 42.75 43.13 13,534,870 -1.26(-2.85%)
Nov 19, 2021 44.84 45.32 44.24 44.40 16,147,182 +0.01(+0.02%)
Nov 18, 2021 44.64 44.74 44.38 44.39 27,587,228 -1.58(-3.43%)
Nov 17, 2021 47.44 47.46 45.68 45.96 14,087,712 -1.49(-3.15%)
Nov 16, 2021 47.73 48.05 46.96 47.46 22,362,470 +0.60(+1.29%)
Nov 15, 2021 47.68 47.70 46.72 46.85 12,699,889 -0.71(-1.50%)
Nov 12, 2021 46.84 47.63 46.74 47.57 16,916,338 +0.36(+0.76%)
Nov 11, 2021 46.27 47.34 46.16 47.21 21,664,976 +2.34(+5.21%)
Nov 10, 2021 44.61 44.87 17,683,778 +1.01(+2.30%)
Nov 09, 2021 43.82 44.55 43.37 43.87 7,537,484 -0.15(-0.33%)
Nov 08, 2021 43.71 44.02 43.55 44.01 13,223,620 +1.10(+2.56%)
Nov 05, 2021 43.94 44.04 42.72 42.91 18,883,612 -0.92(-2.09%)
Nov 04, 2021 45.44 45.57 43.71 43.83 19,101,076 -1.11(-2.47%)
Nov 03, 2021 44.67 45.02 44.21 44.94 10,168,735 +0.60(+1.34%)
Nov 02, 2021 44.89 45.07 44.17 44.34 11,937,431 -1.74(-3.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.