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 (%)
Aug 31, 2023 28.35 28.54 28.04 28.22 19,104,864 -0.27(-0.93%)
Aug 30, 2023 28.16 28.64 28.13 28.49 15,727,545 -0.24(-0.82%)
Aug 29, 2023 28.48 28.98 28.18 28.73 27,294,448 +0.86(+3.07%)
Aug 28, 2023 27.56 27.98 27.41 27.87 18,800,840 +0.78(+2.87%)
Aug 25, 2023 27.16 27.21 26.55 27.09 19,972,248 -0.12(-0.43%)
Aug 24, 2023 27.52 27.73 27.18 27.21 15,075,924 +0.12(+0.44%)
Aug 23, 2023 26.76 27.20 26.71 27.09 15,704,514 +0.53(+2.00%)
Aug 22, 2023 26.92 26.96 26.40 26.56 17,389,784 +0.06(+0.22%)
Aug 21, 2023 26.28 26.56 26.12 26.50 17,109,860 +0.10(+0.37%)
Aug 18, 2023 26.36 26.58 26.20 26.41 25,369,676 -0.99(-3.62%)
Aug 17, 2023 27.91 27.97 27.34 27.40 18,853,072 +0.24(+0.87%)
Aug 16, 2023 27.14 27.49 26.87 27.16 20,477,676 -0.47(-1.71%)
Aug 15, 2023 27.95 28.00 27.48 27.63 18,242,466 -0.59(-2.09%)
Aug 14, 2023 28.06 28.39 27.76 28.22 16,113,952 -0.09(-0.31%)
Aug 11, 2023 28.59 28.62 27.99 28.31 26,471,096 -1.21(-4.10%)
Aug 10, 2023 29.92 30.54 29.38 29.52 27,874,438 +0.27(+0.91%)
Aug 09, 2023 29.48 29.53 28.90 29.26 16,707,748 +0.25(+0.85%)
Aug 08, 2023 28.75 29.06 28.45 29.01 20,961,116 -0.58(-1.96%)
Aug 07, 2023 30.19 30.20 29.31 29.59 17,932,622 -0.47(-1.57%)
Aug 04, 2023 30.38 30.62 30.00 30.06 20,958,380 -0.26(-0.84%)
Aug 03, 2023 29.90 30.54 29.79 30.32 24,929,348 +1.19(+4.08%)
Aug 02, 2023 29.80 29.85 28.94 29.13 24,143,664 -1.43(-4.67%)
Aug 01, 2023 30.78 31.08 30.53 30.55 19,800,320 -0.87(-2.75%)
Jul 31, 2023 31.03 31.52 30.86 31.42 23,077,416 +0.22(+0.69%)
Jul 28, 2023 30.43 31.21 30.37 31.20 39,739,164 +2.19(+7.56%)
Jul 27, 2023 29.71 29.79 28.97 29.01 22,572,140 -0.64(-2.16%)
Jul 26, 2023 28.97 29.80 28.95 29.65 24,290,918 +0.67(+2.31%)
Jul 25, 2023 29.69 29.88 28.92 28.98 24,810,372 +0.03(+0.10%)
Jul 24, 2023 27.61 29.36 27.45 28.95 44,724,688 +1.26(+4.54%)
Jul 21, 2023 28.01 28.08 27.61 27.69 10,645,100 +0.10(+0.36%)
Jul 20, 2023 27.62 27.89 27.43 27.59 14,045,937 -0.22(-0.78%)
Jul 19, 2023 28.17 28.48 27.79 27.81 17,237,926 +0.32(+1.18%)
Jul 18, 2023 28.03 28.06 27.25 27.49 25,870,528 -1.10(-3.85%)
Jul 17, 2023 28.32 28.68 28.02 28.59 14,951,127 -0.17(-0.58%)
Jul 14, 2023 29.07 29.10 28.63 28.76 21,178,856 -0.88(-2.98%)
Jul 13, 2023 29.24 29.67 29.11 29.64 32,351,142 +1.00(+3.50%)
Jul 12, 2023 28.42 28.81 28.11 28.64 31,782,342 +1.18(+4.30%)
Jul 11, 2023 27.19 27.56 26.91 27.46 14,659,598 +0.36(+1.34%)
Jul 10, 2023 26.64 27.22 26.62 27.09 14,066,094 +0.08(+0.29%)
Jul 07, 2023 26.32 27.21 26.32 27.02 28,071,720 +0.97(+3.74%)
Jul 06, 2023 26.30 26.49 25.92 26.04 13,982,444 -0.85(-3.14%)
Jul 05, 2023 26.97 26.98 26.68 26.89 11,074,421 -0.22(-0.80%)
Jul 03, 2023 27.14 27.49 26.99 27.10 10,963,611 +0.63(+2.38%)
Jun 30, 2023 26.48 26.69 26.27 26.47 10,207,712 +0.10(+0.37%)
Jun 29, 2023 26.40 26.50 26.17 26.38 14,626,728 -0.56(-2.08%)
Jun 28, 2023 26.96 27.02 26.62 26.94 14,443,698 -0.34(-1.26%)
Jun 27, 2023 27.11 27.35 27.04 27.28 12,843,355 +0.85(+3.20%)
Jun 26, 2023 26.52 26.82 26.42 26.43 11,316,080 +0.13(+0.49%)
Jun 23, 2023 26.58 26.62 26.12 26.31 14,617,590 -0.74(-2.73%)
Jun 22, 2023 27.02 27.17 26.68 27.04 9,736,493 -0.05(-0.18%)
Jun 21, 2023 27.10 27.55 27.00 27.09 15,477,362 -0.28(-1.01%)
Jun 20, 2023 28.09 28.22 27.35 27.37 27,835,962 -1.65(-5.69%)
Jun 16, 2023 29.66 29.66 28.72 29.02 21,390,346 -0.29(-0.97%)
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.