Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.30 +0.22 (+0.84%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 64.02 64.16 62.19 62.55 4,775,223 -1.38(-2.16%)
Jun 30, 2021 64.30 64.47 63.86 63.93 4,273,256 -1.10(-1.69%)
Jun 29, 2021 64.12 65.11 63.52 65.03 7,995,788 +0.34(+0.52%)
Jun 28, 2021 64.91 65.48 64.41 64.69 3,593,635 -0.08(-0.13%)
Jun 25, 2021 64.76 64.85 63.93 64.77 3,811,796 +1.22(+1.92%)
Jun 24, 2021 62.45 63.69 62.37 63.55 4,397,065 +1.52(+2.45%)
Jun 23, 2021 61.95 62.63 61.77 62.03 4,181,907 +1.19(+1.96%)
Jun 22, 2021 60.84 61.15 60.44 60.84 2,115,843 -0.52(-0.85%)
Jun 21, 2021 62.02 62.08 60.81 61.36 2,832,922 -0.72(-1.17%)
Jun 18, 2021 61.91 62.57 61.82 62.09 3,138,422 -0.03(-0.04%)
Jun 17, 2021 61.57 62.29 61.51 62.12 3,249,515 +0.70(+1.13%)
Jun 16, 2021 62.02 62.40 60.90 61.42 3,122,492 -0.96(-1.54%)
Jun 15, 2021 63.38 63.55 62.34 62.38 1,538,007 -1.30(-2.04%)
Jun 14, 2021 63.35 63.88 62.87 63.68 2,233,920 +0.42(+0.67%)
Jun 11, 2021 63.47 63.84 62.86 63.26 2,438,950 -0.35(-0.55%)
Jun 10, 2021 63.36 63.77 63.18 63.61 2,043,577 +0.49(+0.77%)
Jun 09, 2021 63.44 64.07 63.08 63.12 1,779,134 +0.05(+0.07%)
Jun 08, 2021 63.24 63.62 62.61 63.08 1,909,060 -0.07(-0.12%)
Jun 07, 2021 63.87 63.87 62.61 63.15 2,773,083 -1.37(-2.13%)
Jun 04, 2021 64.55 64.67 64.23 64.53 2,050,835 +0.50(+0.79%)
Jun 03, 2021 65.00 65.21 63.94 64.02 3,002,686 -2.12(-3.20%)
Jun 02, 2021 66.61 66.93 65.76 66.14 3,193,319 -0.95(-1.42%)
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.