Skip to main content

KS CSI China Internet ETF (NY: KWEB )

25.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 25.66 25.70 25.34 25.35 20,305,184 -0.80(-3.06%)
Feb 27, 2024 26.13 26.25 25.96 26.15 19,845,724 +0.36(+1.40%)
Feb 26, 2024 25.82 25.96 25.66 25.79 14,338,479 -0.15(-0.58%)
Feb 23, 2024 25.97 26.10 25.67 25.94 19,214,180 +0.19(+0.74%)
Feb 22, 2024 25.68 25.88 25.39 25.75 16,181,822 +0.36(+1.42%)
Feb 21, 2024 25.58 25.79 25.29 25.39 18,317,460 +0.42(+1.68%)
Feb 20, 2024 25.32 25.34 24.73 24.97 20,397,332 -0.44(-1.73%)
Feb 16, 2024 25.74 25.95 25.38 25.41 20,300,354 +0.22(+0.87%)
Feb 15, 2024 25.11 25.36 25.08 25.19 15,687,118 +0.04(+0.16%)
Feb 14, 2024 24.77 25.15 24.75 25.15 19,564,216 +0.87(+3.58%)
Feb 13, 2024 24.50 24.84 24.17 24.28 19,699,176 -0.70(-2.80%)
Feb 12, 2024 24.45 25.23 24.45 24.98 29,281,372 +0.66(+2.71%)
Feb 09, 2024 24.05 24.35 23.77 24.32 20,915,190 +0.36(+1.50%)
Feb 08, 2024 24.28 24.37 23.95 23.96 28,621,340 -0.46(-1.88%)
Feb 07, 2024 24.30 24.59 24.11 24.42 35,649,984 -0.53(-2.12%)
Feb 06, 2024 24.44 24.96 24.12 24.95 50,975,032 +1.57(+6.72%)
Feb 05, 2024 23.28 23.47 23.06 23.38 19,138,812 +0.25(+1.08%)
Feb 02, 2024 23.20 23.35 23.01 23.13 28,506,648 -0.53(-2.24%)
Feb 01, 2024 23.65 23.86 23.47 23.66 17,725,074 +0.32(+1.37%)
Jan 31, 2024 22.99 23.73 22.98 23.34 24,727,620 -0.02(-0.09%)
Jan 30, 2024 23.32 23.54 23.30 23.36 23,450,834 -0.49(-2.05%)
Jan 29, 2024 24.32 24.38 23.62 23.85 31,718,424 -0.63(-2.57%)
Jan 26, 2024 24.32 24.62 24.22 24.48 17,955,476 -0.24(-0.97%)
Jan 25, 2024 24.99 25.16 24.64 24.72 25,026,956 -0.22(-0.88%)
Jan 24, 2024 25.21 25.31 24.77 24.94 43,994,936 +0.70(+2.89%)
Jan 23, 2024 24.10 24.47 23.97 24.24 44,265,664 +1.13(+4.89%)
Jan 22, 2024 22.82 23.20 22.68 23.11 31,061,270 -0.66(-2.78%)
Jan 19, 2024 23.40 23.96 23.22 23.77 38,102,236 +0.06(+0.25%)
Jan 18, 2024 24.00 24.09 23.64 23.71 24,373,648 -0.10(-0.42%)
Jan 17, 2024 23.46 23.85 23.37 23.81 30,989,796 -0.64(-2.62%)
Jan 16, 2024 24.88 24.89 24.42 24.45 27,854,388 -0.98(-3.85%)
Jan 12, 2024 25.67 25.91 25.43 25.43 25,325,816 -0.20(-0.78%)
Jan 11, 2024 25.55 25.67 25.29 25.63 24,894,130 +0.53(+2.11%)
Jan 10, 2024 25.31 25.34 25.00 25.10 16,550,098 -0.11(-0.44%)
Jan 09, 2024 25.05 25.27 24.91 25.21 21,747,478 -0.37(-1.45%)
Jan 08, 2024 25.25 25.64 25.12 25.58 20,706,668 -0.30(-1.16%)
Jan 05, 2024 26.13 26.22 25.88 25.88 25,076,232 -0.32(-1.22%)
Jan 04, 2024 26.24 26.46 26.12 26.20 14,023,666 -0.31(-1.17%)
Jan 03, 2024 25.98 26.51 25.89 26.51 24,612,254 +0.44(+1.69%)
Jan 02, 2024 26.44 26.44 25.99 26.07 24,726,364 -0.93(-3.44%)
Dec 29, 2023 26.61 27.19 26.61 27.00 24,039,420 +0.36(+1.35%)
Dec 28, 2023 26.50 26.90 26.50 26.64 23,502,756 +0.71(+2.74%)
Dec 27, 2023 25.98 26.09 25.78 25.93 22,694,904 -0.07(-0.26%)
Dec 26, 2023 26.15 26.33 25.88 26.00 18,053,166 +0.23(+0.89%)
Dec 22, 2023 25.39 25.91 25.20 25.77 41,383,792 -1.15(-4.27%)
Dec 21, 2023 26.51 26.92 26.33 26.92 21,013,094 +0.90(+3.45%)
Dec 20, 2023 26.38 26.53 25.99 26.02 24,738,512 -0.75(-2.80%)
Dec 19, 2023 26.53 26.89 26.52 26.77 16,782,684 +0.32(+1.21%)
Dec 18, 2023 26.67 26.76 26.38 26.45 20,441,014 -0.43(-1.60%)
Dec 15, 2023 27.13 27.28 26.83 26.88 19,246,934 +0.00(+0.00%)
Dec 14, 2023 26.59 26.98 26.56 26.88 21,788,374 +0.32(+1.22%)
Dec 13, 2023 26.32 26.55 25.99 26.55 21,169,972 -0.15(-0.55%)
Dec 12, 2023 26.42 26.71 26.30 26.70 12,637,956 +0.31(+1.19%)
Dec 11, 2023 26.03 26.45 25.88 26.39 20,678,946 +0.15(+0.56%)
Dec 08, 2023 26.26 26.43 26.19 26.24 16,913,408 -0.28(-1.04%)
Dec 07, 2023 26.44 26.58 26.36 26.51 11,946,541 +0.20(+0.75%)
Dec 06, 2023 26.58 26.75 26.32 26.32 12,343,792 +0.00(+0.00%)
Dec 05, 2023 25.96 26.34 25.96 26.32 18,247,522 -0.16(-0.59%)
Dec 04, 2023 26.65 26.74 26.40 26.47 21,594,342 -0.73(-2.67%)
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.