Indicators

KS CSI China Internet ETF (NY: KWEB )

30.17 +2.20 (+7.87%)

Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	69.74	69.83	68.05	68.90	2,563,105	-1.92(-2.71%)
Nov 27, 2020	69.93	70.85	69.70	70.82	714,179	+1.93(+2.80%)
Nov 25, 2020	68.78	69.10	68.44	68.89	2,277,205	-0.90(-1.30%)
Nov 24, 2020	69.87	70.00	69.20	69.80	1,853,852	+0.80(+1.17%)
Nov 23, 2020	69.73	69.74	68.54	68.99	1,389,881	-0.64(-0.92%)
Nov 20, 2020	68.83	69.70	68.69	69.63	1,527,443	+1.10(+1.60%)
Nov 19, 2020	66.95	68.74	66.82	68.54	2,727,227	+1.68(+2.51%)
Nov 18, 2020	68.77	68.77	66.79	66.86	3,907,107	-1.61(-2.35%)
Nov 17, 2020	69.65	69.91	68.45	68.47	2,698,357	-1.73(-2.46%)
Nov 16, 2020	70.96	71.18	69.88	70.19	3,066,794	-0.47(-0.67%)
Nov 13, 2020	70.22	70.96	69.56	70.67	1,581,858	+2.43(+3.56%)
Nov 12, 2020	69.13	69.65	68.11	68.24	3,455,712	+1.15(+1.72%)
Nov 11, 2020	65.22	67.20	64.52	67.09	6,148,807	+1.16(+1.76%)
Nov 10, 2020	67.70	67.71	65.18	65.93	6,456,128	-3.30(-4.76%)
Nov 09, 2020	72.64	72.64	69.10	69.22	4,908,843	-1.76(-2.48%)
Nov 06, 2020	70.55	71.08	70.00	70.99	2,575,775	+0.36(+0.50%)
Nov 05, 2020	71.73	72.03	69.25	70.63	6,676,219	+0.41(+0.59%)
Nov 04, 2020	67.57	70.28	67.52	70.22	6,673,159	+4.53(+6.90%)
Nov 03, 2020	65.21	65.96	64.44	65.69	4,952,118	-0.57(-0.85%)

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.