KS CSI China Internet ETF (NY: KWEB )

32.40 -0.73 (-2.20%)
Streaming Delayed Price Updated: 11:31 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 33.13 33.36 32.56 33.13 18,454,640 +0.53(+1.63%)
Feb 06, 2023 32.35 32.81 31.91 32.60 25,516,204 -0.75(-2.25%)
Feb 03, 2023 34.06 34.38 33.31 33.35 26,848,584 -1.10(-3.19%)
Feb 02, 2023 34.95 35.12 34.17 34.45 21,705,956 -0.74(-2.10%)
Feb 01, 2023 34.70 35.43 34.35 35.19 22,931,304 +1.32(+3.90%)
Jan 31, 2023 33.78 34.52 33.72 33.87 21,022,152 -0.24(-0.70%)
Jan 30, 2023 34.26 34.48 33.43 34.11 27,126,664 -1.72(-4.80%)
Jan 27, 2023 36.11 36.18 35.35 35.83 14,556,635 -0.32(-0.89%)
Jan 26, 2023 35.80 36.19 35.37 36.15 18,938,674 +1.00(+2.84%)
Jan 25, 2023 34.83 35.18 34.37 35.15 9,146,333 +0.13(+0.37%)
Jan 24, 2023 34.72 35.07 34.51 35.02 7,597,535 -0.16(-0.45%)
Jan 23, 2023 35.14 35.46 34.81 35.18 13,627,959 +0.33(+0.95%)
Jan 20, 2023 34.61 34.99 34.33 34.85 18,329,774 +0.91(+2.68%)
Jan 19, 2023 33.58 34.30 33.58 33.94 18,640,116 +0.62(+1.86%)
Jan 18, 2023 34.52 34.76 33.31 33.32 21,896,612 -0.87(-2.54%)
Jan 17, 2023 34.62 34.89 33.93 34.19 27,375,272 -1.19(-3.36%)
Jan 13, 2023 34.80 35.41 34.67 35.38 16,270,839 +1.00(+2.91%)
Jan 12, 2023 34.28 34.50 33.65 34.38 18,697,586 -0.48(-1.38%)
Jan 11, 2023 34.74 35.17 34.50 34.86 14,437,499 -0.18(-0.51%)
Jan 10, 2023 34.90 35.15 34.40 35.04 14,569,654 +0.43(+1.24%)
Jan 09, 2023 35.16 35.35 34.42 34.61 22,184,828 +0.04(+0.12%)
Jan 06, 2023 34.11 34.66 33.59 34.57 16,138,732 -0.19(-0.55%)
Jan 05, 2023 33.85 34.91 33.60 34.76 19,654,026 +0.16(+0.46%)
Jan 04, 2023 33.44 34.63 33.16 34.60 37,422,888 +2.80(+8.81%)
Jan 03, 2023 31.27 32.24 31.22 31.80 24,021,176 +1.60(+5.30%)
Dec 30, 2022 29.95 30.55 29.91 30.20 12,574,151 -0.74(-2.39%)
Dec 29, 2022 30.36 31.01 29.94 30.94 14,359,529 +1.03(+3.44%)
Dec 28, 2022 31.10 31.11 29.75 29.91 22,279,196 -1.52(-4.84%)
Dec 27, 2022 30.63 31.73 30.51 31.43 23,357,064 +1.51(+5.05%)
Dec 23, 2022 30.70 30.77 29.83 29.92 13,365,105 -0.76(-2.48%)
Dec 22, 2022 31.09 31.34 30.41 30.68 12,343,205 -0.16(-0.52%)
Dec 21, 2022 29.83 30.94 29.49 30.84 23,686,588 +1.14(+3.84%)
Dec 20, 2022 29.20 30.06 29.14 29.70 12,812,360 -0.34(-1.13%)
Dec 19, 2022 30.34 30.34 29.81 30.04 15,156,402 -0.02(-0.07%)
Dec 16, 2022 30.37 30.70 30.05 30.06 16,979,194 +0.11(+0.37%)
Dec 15, 2022 31.41 31.72 29.82 29.95 30,200,368 -0.98(-3.17%)
Dec 14, 2022 30.65 31.20 30.38 30.93 15,534,653 +0.09(+0.29%)
Dec 13, 2022 31.58 31.98 30.55 30.84 27,103,468 +0.71(+2.36%)
Dec 12, 2022 30.67 30.70 29.62 30.13 22,751,946 -0.90(-2.90%)
Dec 09, 2022 31.36 31.68 30.99 31.03 18,426,388 -0.44(-1.40%)
Dec 08, 2022 31.21 31.62 30.98 31.47 31,274,116 +1.81(+6.10%)
Dec 07, 2022 29.14 29.93 29.01 29.66 19,223,052 -0.69(-2.27%)
Dec 06, 2022 30.36 30.63 29.57 30.35 18,594,808 +0.57(+1.91%)
Dec 05, 2022 31.01 31.15 29.59 29.78 38,775,392 -0.07(-0.23%)
Dec 02, 2022 28.30 30.10 27.76 29.85 40,392,876 +1.77(+6.30%)
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.