Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 42.69 43.57 42.67 43.35 7,499,269 +1.12(+2.65%)
Sep 29, 2021 43.15 43.54 42.24 42.24 6,629,825 -0.78(-1.81%)
Sep 28, 2021 43.99 44.17 42.64 43.01 10,463,246 -1.05(-2.39%)
Sep 27, 2021 43.06 44.12 42.31 44.07 10,655,152 +1.07(+2.49%)
Sep 24, 2021 43.40 43.64 42.67 43.00 9,039,182 -1.52(-3.42%)
Sep 23, 2021 44.35 44.53 43.74 44.52 12,312,467 +0.13(+0.29%)
Sep 22, 2021 43.63 44.97 43.53 44.39 12,485,762 +1.26(+2.93%)
Sep 21, 2021 42.98 43.35 42.78 43.12 6,145,718 +0.67(+1.58%)
Sep 20, 2021 43.23 43.78 41.82 42.46 23,453,402 -2.39(-5.33%)
Sep 17, 2021 45.33 45.63 44.31 44.85 12,801,600 +0.44(+0.99%)
Sep 16, 2021 43.74 44.62 43.53 44.41 7,444,245 -0.05(-0.10%)
Sep 15, 2021 44.36 44.58 43.33 44.45 12,629,414 -0.73(-1.62%)
Sep 14, 2021 46.17 46.22 45.04 45.19 12,739,011 -1.41(-3.03%)
Sep 13, 2021 47.14 47.16 46.07 46.60 14,450,084 -0.92(-1.93%)
Sep 10, 2021 48.83 49.16 47.36 47.51 16,196,574 -0.60(-1.24%)
Sep 09, 2021 47.16 48.34 46.77 48.11 8,120,403 -0.38(-0.77%)
Sep 08, 2021 49.77 49.95 48.10 48.48 15,388,288 -1.74(-3.47%)
Sep 07, 2021 49.76 50.66 49.61 50.22 15,303,179 +1.95(+4.04%)
Sep 03, 2021 47.88 48.48 47.69 48.27 11,787,794 -0.16(-0.34%)
Sep 02, 2021 48.99 49.01 48.19 48.44 19,521,340 -0.60(-1.21%)
Sep 01, 2021 47.43 49.46 47.39 49.03 20,367,366 +2.30(+4.92%)
Aug 31, 2021 46.09 46.75 45.78 46.73 14,511,218 +1.85(+4.12%)
Aug 30, 2021 43.99 45.08 43.06 44.88 22,742,392 +0.61(+1.39%)
Aug 27, 2021 44.65 44.66 44.07 44.27 9,372,273 -0.46(-1.02%)
Aug 26, 2021 44.93 45.38 44.57 44.73 9,211,095 -0.68(-1.49%)
Aug 25, 2021 45.37 45.52 44.75 45.41 18,130,932 -0.82(-1.76%)
Aug 24, 2021 44.30 46.39 44.30 46.22 37,414,048 +4.56(+10.95%)
Aug 23, 2021 41.18 41.71 40.35 41.66 19,321,532 +1.26(+3.13%)
Aug 20, 2021 40.11 41.64 40.04 40.39 22,332,158 +0.12(+0.30%)
Aug 19, 2021 40.32 40.71 39.75 40.27 41,356,344 -1.60(-3.83%)
Aug 18, 2021 41.75 42.39 41.25 41.88 14,099,542 +0.80(+1.94%)
Aug 17, 2021 41.12 41.93 40.60 41.08 16,513,694 -1.32(-3.11%)
Aug 16, 2021 43.11 43.18 42.26 42.40 8,745,331 -1.76(-3.98%)
Aug 13, 2021 44.85 45.03 44.02 44.16 6,451,113 -0.95(-2.11%)
Aug 12, 2021 45.79 45.79 44.88 45.11 8,618,299 -1.40(-3.01%)
Aug 11, 2021 47.37 47.37 46.20 46.51 5,748,673 -0.15(-0.31%)
Aug 10, 2021 47.59 47.75 46.49 46.66 7,885,689 +0.33(+0.71%)
Aug 09, 2021 45.15 46.56 44.87 46.33 14,255,966 +1.74(+3.90%)
Aug 06, 2021 45.66 45.72 44.34 44.59 7,782,576 -0.53(-1.18%)
Aug 05, 2021 45.41 45.65 44.70 45.12 7,754,405 -1.09(-2.36%)
Aug 04, 2021 46.08 46.99 45.92 46.21 7,791,439 +0.78(+1.71%)
Aug 03, 2021 46.04 46.13 45.01 45.43 9,781,196 -1.91(-4.03%)
Aug 02, 2021 46.72 47.64 46.21 47.34 9,496,994 +1.11(+2.40%)
Jul 30, 2021 45.95 46.89 45.81 46.23 12,108,542 -1.23(-2.59%)
Jul 29, 2021 49.19 49.23 46.57 47.46 18,397,800 -0.64(-1.33%)
Jul 28, 2021 46.27 48.30 45.85 48.10 27,410,914 +4.44(+10.18%)
Jul 27, 2021 43.22 44.28 41.91 43.66 35,063,472 -2.12(-4.62%)
Jul 26, 2021 47.16 48.25 45.73 45.77 22,679,924 -4.87(-9.62%)
Jul 23, 2021 52.59 52.64 50.05 50.65 16,980,442 -4.91(-8.84%)
Jul 22, 2021 56.14 56.24 55.29 55.56 6,085,619 -0.27(-0.49%)
Jul 21, 2021 55.13 55.88 54.71 55.83 5,766,638 +0.29(+0.53%)
Jul 20, 2021 55.25 55.78 54.27 55.54 9,941,065 +0.05(+0.10%)
Jul 19, 2021 55.59 55.67 54.80 55.48 6,601,587 -1.15(-2.02%)
Jul 16, 2021 58.03 58.25 56.45 56.63 5,935,219 -1.57(-2.69%)
Jul 15, 2021 58.19 59.07 57.76 58.19 6,692,245 +0.04(+0.06%)
Jul 14, 2021 58.91 59.11 57.92 58.16 9,503,884 -0.26(-0.44%)
Jul 13, 2021 57.67 59.26 57.30 58.41 15,509,758 +1.81(+3.20%)
Jul 12, 2021 57.02 57.19 56.18 56.60 6,363,048 -0.79(-1.37%)
Jul 09, 2021 56.27 57.56 55.87 57.39 13,940,494 +2.41(+4.38%)
Jul 08, 2021 54.94 55.32 53.96 54.98 10,814,638 -1.91(-3.35%)
Jul 07, 2021 58.59 58.59 56.73 56.88 6,073,564 -1.15(-1.97%)
Jul 06, 2021 59.34 59.51 57.96 58.03 9,508,868 -3.17(-5.18%)
Jul 02, 2021 61.81 61.95 60.88 61.20 7,174,869 -1.35(-2.15%)
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.