Indicators

KS CSI China Internet ETF (NY: KWEB )

28.80 +0.79 (+2.82%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	38.06	38.06	37.62	37.72	1,169,496	+0.32(+0.85%)
Sep 27, 2019	39.04	39.27	36.88	37.40	5,675,466	-1.48(-3.80%)
Sep 26, 2019	39.07	39.21	38.79	38.88	501,793	-0.25(-0.63%)
Sep 25, 2019	38.44	39.15	38.34	39.12	1,218,530	+0.68(+1.76%)
Sep 24, 2019	39.75	39.75	38.37	38.45	1,977,565	-1.18(-2.97%)
Sep 23, 2019	39.97	40.17	39.50	39.62	725,020	-0.54(-1.34%)
Sep 20, 2019	40.70	40.81	39.92	40.16	980,829	-0.32(-0.79%)
Sep 19, 2019	40.49	40.88	40.42	40.48	790,976	+0.12(+0.29%)
Sep 18, 2019	40.54	40.63	40.04	40.36	471,308	-0.15(-0.36%)
Sep 17, 2019	40.05	40.51	39.86	40.51	692,889	+0.16(+0.41%)
Sep 16, 2019	40.46	40.63	40.25	40.35	669,231	-0.57(-1.38%)
Sep 13, 2019	40.83	41.01	40.64	40.91	768,906	+0.33(+0.81%)
Sep 12, 2019	40.89	40.99	40.33	40.58	1,248,419	-0.03(-0.07%)
Sep 11, 2019	40.01	40.63	39.73	40.61	1,001,198	+0.92(+2.32%)
Sep 10, 2019	39.73	39.75	39.20	39.69	1,027,438	-0.33(-0.82%)
Sep 09, 2019	39.77	40.04	39.68	40.02	748,879	+0.26(+0.67%)
Sep 06, 2019	39.76	39.95	39.48	39.75	865,006	+0.11(+0.28%)
Sep 05, 2019	39.22	39.69	39.19	39.64	1,214,035	+0.91(+2.36%)
Sep 04, 2019	39.01	39.17	38.67	38.73	938,328	+0.41(+1.07%)

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.