Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.25 +0.17 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 29.45 29.49 27.98 28.03 27,177,588 -1.87(-6.25%)
Mar 30, 2022 30.11 31.11 29.75 29.90 19,528,130 -0.87(-2.81%)
Mar 29, 2022 30.96 31.62 30.51 30.76 25,524,362 +1.32(+4.47%)
Mar 28, 2022 29.33 29.88 28.71 29.44 20,966,316 +0.76(+2.64%)
Mar 25, 2022 28.71 28.91 28.06 28.69 31,854,022 -1.24(-4.14%)
Mar 24, 2022 30.08 30.24 28.84 29.92 29,543,582 -0.85(-2.75%)
Mar 23, 2022 29.96 32.27 29.45 30.77 33,720,936 +0.11(+0.35%)
Mar 22, 2022 30.06 31.14 29.64 30.66 33,268,724 +2.29(+8.07%)
Mar 21, 2022 29.00 29.60 27.58 28.37 36,008,960 -2.01(-6.60%)
Mar 18, 2022 28.29 31.37 27.97 30.38 57,230,336 +2.37(+8.46%)
Mar 17, 2022 28.37 28.53 26.84 28.01 48,441,152 -2.46(-8.07%)
Mar 16, 2022 26.71 30.68 26.17 30.47 106,399,808 +8.66(+39.72%)
Mar 15, 2022 20.45 22.49 20.06 21.80 66,346,800 +0.97(+4.67%)
Mar 14, 2022 21.62 22.65 20.52 20.83 57,486,476 -2.76(-11.71%)
Mar 11, 2022 26.55 26.65 23.59 23.59 37,797,596 -2.61(-9.98%)
Mar 10, 2022 27.10 26.21 31,869,980 -2.83(-9.75%)
Mar 09, 2022 28.64 29.09 28.15 29.04 16,902,972 +1.46(+5.31%)
Mar 08, 2022 27.89 28.31 26.88 27.58 22,552,192 -0.14(-0.50%)
Mar 07, 2022 28.80 29.35 27.71 27.71 21,858,918 -1.54(-5.28%)
Mar 04, 2022 30.15 30.79 29.13 29.26 21,879,208 -1.53(-4.98%)
Mar 03, 2022 32.24 32.46 30.65 30.79 18,705,584 -1.54(-4.77%)
Mar 02, 2022 33.06 33.14 31.67 32.33 13,730,764 -0.71(-2.14%)
Mar 01, 2022 33.13 34.03 32.85 33.04 17,245,378 +0.15(+0.45%)
Feb 28, 2022 32.91 33.35 32.48 32.89 14,848,887 -0.63(-1.88%)
Feb 25, 2022 33.20 33.56 32.69 33.52 11,835,074 +0.15(+0.44%)
Feb 24, 2022 31.16 33.44 31.15 33.38 20,487,838 +0.31(+0.95%)
Feb 23, 2022 34.23 34.45 33.01 33.06 11,378,980 -0.45(-1.35%)
Feb 22, 2022 33.88 34.42 33.33 33.51 22,986,290 -1.48(-4.24%)
Feb 18, 2022 35.00 0 -1.86(-5.04%)
Feb 17, 2022 37.18 38.12 36.72 36.86 16,300,262 -0.38(-1.03%)
Feb 16, 2022 36.95 37.46 36.63 37.24 11,971,331 +0.07(+0.19%)
Feb 15, 2022 36.26 37.21 36.16 37.17 11,134,280 +1.50(+4.22%)
Feb 14, 2022 35.75 36.22 35.25 35.67 12,065,335 -0.25(-0.68%)
Feb 11, 2022 37.14 37.44 35.75 35.91 15,199,372 -1.28(-3.44%)
Feb 10, 2022 36.76 38.33 36.50 37.19 13,433,665 -0.62(-1.64%)
Feb 09, 2022 36.93 37.84 36.59 37.81 13,281,516 +1.41(+3.86%)
Feb 08, 2022 35.10 36.41 34.87 36.40 16,708,278 +1.43(+4.08%)
Feb 07, 2022 35.41 35.80 34.92 34.98 10,088,487 -0.85(-2.36%)
Feb 04, 2022 35.22 36.09 34.86 35.82 12,192,950 +0.59(+1.67%)
Feb 03, 2022 35.31 35.23 11,488,380 -0.72(-2.00%)
Feb 02, 2022 37.14 37.16 35.64 35.95 12,363,792 -1.07(-2.89%)
Feb 01, 2022 36.67 37.22 36.13 37.02 16,141,357 +0.25(+0.67%)
Jan 31, 2022 34.32 36.82 36.78 22,590,910 +3.26(+9.74%)
Jan 28, 2022 32.85 33.53 32.18 33.51 16,104,473 +0.45(+1.37%)
Jan 27, 2022 34.10 34.30 33.03 33.06 14,319,658 -1.09(-3.20%)
Jan 26, 2022 35.89 35.97 34.09 34.15 11,246,527 -1.15(-3.26%)
Jan 25, 2022 34.98 35.85 34.69 35.30 12,790,507 -0.26(-0.72%)
Jan 24, 2022 35.59 35.61 33.95 35.56 21,075,208 -0.63(-1.74%)
Jan 21, 2022 37.54 37.90 36.06 36.19 23,428,500 -1.54(-4.09%)
Jan 20, 2022 38.62 39.00 37.58 37.73 23,960,738 +1.54(+4.27%)
Jan 19, 2022 36.31 36.79 35.78 36.19 12,851,825 +0.45(+1.27%)
Jan 18, 2022 35.41 36.64 35.12 35.73 18,681,816 -0.85(-2.31%)
Jan 14, 2022 36.58 0 +0.64(+1.78%)
Jan 13, 2022 37.38 37.44 35.78 35.94 21,134,446 -2.29(-5.99%)
Jan 12, 2022 38.85 39.13 37.68 38.23 20,892,746 +0.57(+1.51%)
Jan 11, 2022 36.17 37.68 35.80 37.66 21,508,500 +1.82(+5.07%)
Jan 10, 2022 36.02 36.31 35.04 35.84 17,567,934 +0.31(+0.89%)
Jan 07, 2022 35.12 36.11 34.93 35.53 23,710,144 +0.92(+2.67%)
Jan 06, 2022 33.82 35.09 33.20 34.60 28,810,878 +1.55(+4.70%)
Jan 05, 2022 33.24 34.37 33.05 33.05 19,179,644 -0.97(-2.86%)
Jan 04, 2022 35.39 35.39 33.60 34.02 26,235,400 -1.57(-4.42%)
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.