Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 47.66 47.86 46.87 47.53 1,106,432 -0.19(-0.39%)
Jul 30, 2018 49.07 49.07 47.41 47.72 1,444,145 -1.49(-3.03%)
Jul 27, 2018 50.37 50.38 48.79 49.21 698,771 -0.85(-1.70%)
Jul 26, 2018 49.90 50.58 49.65 50.06 810,305 -1.10(-2.15%)
Jul 25, 2018 49.81 51.16 49.81 51.16 996,371 +1.55(+3.12%)
Jul 24, 2018 50.40 50.66 49.48 49.61 750,953 +0.10(+0.21%)
Jul 23, 2018 49.50 49.74 49.18 49.51 307,289 -0.33(-0.67%)
Jul 20, 2018 49.74 50.19 49.65 49.84 328,749 +0.23(+0.46%)
Jul 19, 2018 50.20 50.43 49.58 49.61 587,305 -1.18(-2.31%)
Jul 18, 2018 51.03 51.10 50.54 50.78 250,724 -0.34(-0.67%)
Jul 17, 2018 50.41 51.19 50.27 51.12 327,923 +0.23(+0.45%)
Jul 16, 2018 50.68 51.01 50.67 50.89 328,721 +0.12(+0.23%)
Jul 13, 2018 51.17 51.50 50.66 50.77 371,310 -0.50(-0.98%)
Jul 12, 2018 50.74 51.29 50.69 51.28 838,653 +1.27(+2.54%)
Jul 11, 2018 49.71 50.37 49.54 50.01 484,031 -0.66(-1.29%)
Jul 10, 2018 51.40 51.49 50.44 50.66 799,298 -0.94(-1.82%)
Jul 09, 2018 51.43 51.73 51.05 51.60 552,998 +0.85(+1.68%)
Jul 06, 2018 49.55 50.81 49.55 50.75 705,362 +1.12(+2.25%)
Jul 05, 2018 50.26 50.46 49.20 49.63 802,977 -0.57(-1.14%)
Jul 03, 2018 50.20 50.20 50.20 0 -0.11(-0.22%)
Jul 02, 2018 49.60 50.37 49.39 50.31 2,163,142 -0.42(-0.82%)
Jun 29, 2018 51.08 50.37 50.73 2,360,885 +0.62(+1.24%)
Jun 28, 2018 49.09 50.18 48.74 50.11 1,998,077 +0.83(+1.68%)
Jun 27, 2018 51.83 51.92 49.28 49.28 1,710,802 -2.32(-4.50%)
Jun 26, 2018 51.86 52.01 51.25 51.61 875,513 +0.14(+0.28%)
Jun 25, 2018 52.80 52.90 51.01 51.46 1,270,494 -2.48(-4.59%)
Jun 22, 2018 54.27 54.40 53.37 53.94 1,228,632 +0.09(+0.16%)
Jun 21, 2018 55.02 55.02 53.82 53.86 1,026,555 -1.42(-2.57%)
Jun 20, 2018 55.31 55.32 54.84 55.28 430,233 +0.58(+1.06%)
Jun 19, 2018 55.18 53.97 54.70 1,376,543 -1.59(-2.83%)
Jun 18, 2018 55.88 56.30 55.21 56.29 597,340 +0.09(+0.17%)
Jun 15, 2018 56.43 56.52 56.20 572,856 -0.32(-0.57%)
Jun 14, 2018 55.66 56.52 55.43 56.52 830,678 +0.94(+1.69%)
Jun 13, 2018 56.43 56.43 55.38 55.59 1,242,840 -0.61(-1.09%)
Jun 12, 2018 56.13 56.41 55.89 56.20 528,598 +0.49(+0.89%)
Jun 11, 2018 55.58 56.12 55.43 55.70 540,772 +0.37(+0.66%)
Jun 08, 2018 54.37 55.59 54.04 55.34 375,942 +0.48(+0.87%)
Jun 07, 2018 55.35 55.60 54.36 54.86 1,026,386 -0.32(-0.57%)
Jun 06, 2018 54.98 55.18 473,763 -0.03(-0.05%)
Jun 05, 2018 55.10 55.45 54.88 55.20 635,908 +0.41(+0.75%)
Jun 04, 2018 54.19 54.89 54.17 54.79 1,006,428 +0.93(+1.72%)
Jun 01, 2018 52.77 54.09 52.77 53.87 1,333,307 +1.46(+2.78%)
May 31, 2018 52.22 52.67 52.07 52.41 1,015,544 +0.37(+0.70%)
May 30, 2018 51.50 52.11 51.38 52.04 334,320 +0.69(+1.34%)
May 29, 2018 51.24 51.77 51.03 51.35 800,200 +0.04(+0.08%)
May 25, 2018 51.31 51.31 51.31 0 -0.13(-0.25%)
May 24, 2018 51.75 52.06 51.05 51.44 395,566 -0.03(-0.07%)
May 23, 2018 50.79 51.57 50.75 51.47 410,488 +0.25(+0.48%)
May 22, 2018 51.23 51.46 51.10 51.23 467,718 +0.20(+0.40%)
May 21, 2018 51.80 51.94 50.84 51.02 589,504 -0.16(-0.32%)
May 18, 2018 51.62 51.86 51.14 51.18 288,830 -0.72(-1.39%)
May 17, 2018 51.82 52.49 51.65 51.91 969,899 -0.48(-0.91%)
May 16, 2018 51.95 52.45 51.78 52.38 2,128,586 +0.86(+1.67%)
May 15, 2018 51.46 51.62 50.92 51.52 1,428,173 -1.41(-2.67%)
May 14, 2018 52.61 53.40 52.61 52.94 411,990 +0.56(+1.07%)
May 11, 2018 52.93 53.01 52.08 52.38 348,300 -0.43(-0.82%)
May 10, 2018 52.03 53.15 52.03 52.81 601,273 +1.17(+2.26%)
May 09, 2018 51.94 51.94 51.23 51.64 637,767 -0.44(-0.85%)
May 08, 2018 51.69 52.15 51.27 52.09 490,694 +0.57(+1.11%)
May 07, 2018 50.37 51.69 50.37 51.52 633,214 +1.10(+2.18%)
May 04, 2018 49.59 50.57 49.41 50.42 349,166 +0.56(+1.13%)
May 03, 2018 50.15 50.15 49.03 49.85 474,737 -0.37(-0.75%)
May 02, 2018 50.34 50.68 50.13 50.23 625,718 +0.10(+0.20%)
May 01, 2018 49.84 50.24 49.63 50.13 375,648 +0.05(+0.10%)
Apr 30, 2018 49.81 50.37 49.67 50.08 409,993 +0.41(+0.82%)
Apr 27, 2018 49.87 49.99 49.03 49.67 431,202 +0.47(+0.95%)
Apr 26, 2018 48.80 49.28 48.80 49.20 611,360 +0.61(+1.26%)
Apr 25, 2018 49.15 49.35 47.94 48.59 611,541 -0.78(-1.59%)
Apr 24, 2018 50.66 50.91 49.00 49.37 637,634 -0.63(-1.26%)
Apr 23, 2018 50.66 50.73 49.90 50.00 406,369 -0.56(-1.11%)
Apr 20, 2018 51.01 51.02 50.32 50.56 891,897 -0.80(-1.56%)
Apr 19, 2018 51.74 51.74 51.12 51.36 504,809 -0.15(-0.30%)
Apr 18, 2018 51.73 51.94 51.11 51.52 781,629 -0.21(-0.41%)
Apr 17, 2018 50.90 51.94 50.81 51.73 739,624 +1.09(+2.15%)
Apr 16, 2018 50.54 50.79 50.20 50.64 301,915 +0.13(+0.25%)
Apr 13, 2018 51.94 51.96 50.26 50.51 712,116 -1.39(-2.67%)
Apr 12, 2018 52.17 52.38 51.74 51.90 348,706 -0.32(-0.62%)
Apr 11, 2018 52.04 52.78 51.73 52.22 436,454 -0.05(-0.10%)
Apr 10, 2018 52.25 52.49 51.70 52.27 701,218 +1.21(+2.37%)
Apr 09, 2018 51.07 52.04 50.70 51.06 407,160 +0.83(+1.64%)
Apr 06, 2018 50.63 51.40 50.00 50.24 423,307 -1.27(-2.46%)
Apr 05, 2018 51.63 52.02 51.09 51.51 307,858 +0.32(+0.62%)
Apr 04, 2018 49.28 51.22 49.01 51.19 845,182 +0.33(+0.65%)
Apr 03, 2018 51.40 51.71 50.43 50.86 355,716 -0.08(-0.15%)
Apr 02, 2018 52.09 52.12 50.35 50.94 1,056,207 -1.37(-2.62%)
Mar 29, 2018 52.31 52.31 52.31 0 +1.13(+2.21%)
Mar 28, 2018 51.89 52.05 50.60 51.17 835,624 -0.92(-1.77%)
Mar 27, 2018 54.76 55.07 51.83 52.09 897,338 -2.35(-4.32%)
Mar 26, 2018 54.44 54.61 52.97 54.44 692,356 +1.58(+3.00%)
Mar 23, 2018 53.86 54.48 52.80 52.86 584,126 -0.83(-1.55%)
Mar 22, 2018 55.42 55.48 53.36 53.70 1,628,620 -3.48(-6.09%)
Mar 21, 2018 57.08 57.56 56.79 57.18 531,572 -0.30(-0.52%)
Mar 20, 2018 56.59 57.51 56.58 57.48 676,595 +1.25(+2.23%)
Mar 19, 2018 56.58 56.91 55.78 56.22 574,655 -0.85(-1.49%)
Mar 16, 2018 57.05 57.16 56.76 57.08 481,026 -0.09(-0.15%)
Mar 15, 2018 57.27 57.36 56.68 57.16 440,132 +0.60(+1.07%)
Mar 14, 2018 56.62 57.02 56.12 56.56 509,767 +0.52(+0.93%)
Mar 13, 2018 57.73 57.73 55.98 56.04 735,414 -1.32(-2.30%)
Mar 12, 2018 57.70 57.90 57.08 57.36 1,149,268 +0.15(+0.27%)
Mar 09, 2018 56.53 57.22 56.23 57.20 889,038 +1.23(+2.19%)
Mar 08, 2018 56.20 56.52 55.59 55.98 268,562 +0.20(+0.35%)
Mar 07, 2018 55.86 54.67 55.78 507,188 +0.66(+1.19%)
Mar 06, 2018 55.45 55.50 54.47 55.13 358,264 +0.60(+1.11%)
Mar 05, 2018 53.81 54.67 53.42 54.52 372,705 +0.03(+0.06%)
Mar 02, 2018 52.79 54.51 52.17 54.49 560,168 +0.99(+1.85%)
Mar 01, 2018 54.65 54.88 52.95 53.50 545,466 -0.49(-0.90%)
Feb 28, 2018 54.64 54.75 53.87 53.98 484,826 -0.33(-0.61%)
Feb 27, 2018 55.49 55.76 54.28 54.32 759,050 -1.68(-3.00%)
Feb 26, 2018 56.73 56.84 55.80 55.99 816,824 -0.63(-1.11%)
Feb 23, 2018 55.72 56.63 55.49 56.62 531,301 +1.58(+2.86%)
Feb 22, 2018 54.82 55.05 665,295 -0.50(-0.90%)
Feb 21, 2018 55.82 56.59 55.35 55.55 802,753 +0.37(+0.66%)
Feb 20, 2018 54.56 55.52 54.37 55.19 1,801,447 +0.50(+0.92%)
Feb 16, 2018 54.68 54.68 54.68 0 -0.67(-1.22%)
Feb 15, 2018 55.47 55.85 54.74 55.36 969,701 +0.64(+1.17%)
Feb 14, 2018 52.46 54.73 52.44 54.72 1,564,168 +2.38(+4.54%)
Feb 13, 2018 51.35 52.55 51.17 52.34 946,309 +1.27(+2.48%)
Feb 12, 2018 50.52 51.20 50.03 51.07 1,203,090 +1.24(+2.49%)
Feb 09, 2018 49.32 50.07 47.70 49.83 1,192,645 +1.02(+2.09%)
Feb 08, 2018 51.32 51.66 48.75 48.81 1,018,743 -2.25(-4.40%)
Feb 07, 2018 51.57 52.17 51.04 51.06 704,558 -1.16(-2.22%)
Feb 06, 2018 50.12 52.34 49.46 52.21 1,171,779 +0.28(+0.54%)
Feb 05, 2018 52.53 53.99 51.56 51.93 1,447,679 -1.30(-2.45%)
Feb 02, 2018 54.80 54.85 53.20 53.24 887,337 -1.75(-3.17%)
Feb 01, 2018 55.13 56.10 54.76 54.98 862,755 -1.26(-2.24%)
Jan 31, 2018 56.63 56.80 55.95 56.24 647,664 +0.60(+1.07%)
Jan 30, 2018 56.03 56.03 55.45 55.65 1,005,588 -1.48(-2.59%)
Jan 29, 2018 57.85 57.89 57.13 57.13 733,287 -1.06(-1.83%)
Jan 26, 2018 57.42 58.23 57.39 58.19 1,220,421 +1.28(+2.24%)
Jan 25, 2018 56.41 57.05 56.07 56.91 967,321 +0.59(+1.04%)
Jan 24, 2018 56.39 57.01 55.69 56.33 1,469,125 +0.17(+0.30%)
Jan 23, 2018 55.69 56.17 55.40 56.16 531,842 +0.54(+0.96%)
Jan 22, 2018 55.44 55.72 55.06 55.62 639,019 +0.18(+0.32%)
Jan 19, 2018 55.53 55.70 55.18 55.44 376,608 +0.32(+0.59%)
Jan 18, 2018 55.30 55.35 54.79 55.12 903,716 -0.07(-0.12%)
Jan 17, 2018 54.71 55.37 54.39 55.19 651,845 +0.91(+1.68%)
Jan 16, 2018 55.11 55.68 54.06 54.27 800,812 -0.29(-0.53%)
Jan 12, 2018 54.56 54.56 54.56 0 +0.37(+0.68%)
Jan 11, 2018 54.06 54.21 53.88 54.20 379,794 +0.26(+0.49%)
Jan 10, 2018 54.16 54.22 53.58 53.93 490,334 -0.76(-1.39%)
Jan 09, 2018 54.95 55.09 54.22 54.69 600,348 +0.07(+0.12%)
Jan 08, 2018 54.02 54.71 53.99 54.62 1,110,860 +0.65(+1.20%)
Jan 05, 2018 53.31 53.98 53.29 53.98 622,833 +0.95(+1.78%)
Jan 04, 2018 53.01 53.31 52.72 53.03 738,840 +0.50(+0.96%)
Jan 03, 2018 52.66 52.73 52.26 52.53 709,833 +0.32(+0.60%)
Jan 02, 2018 50.48 52.26 50.48 52.21 915,841 +2.31(+4.62%)
Dec 29, 2017 49.91 49.91 49.91 0 +0.03(+0.07%)
Dec 28, 2017 50.33 50.39 49.83 49.87 151,593 -0.18(-0.36%)
Dec 27, 2017 49.85 50.24 49.64 50.05 327,046 +0.25(+0.50%)
Dec 26, 2017 50.04 50.14 49.47 49.80 186,155 -0.32(-0.65%)
Dec 22, 2017 50.31 50.37 49.92 50.13 194,762 -0.09(-0.19%)
Dec 21, 2017 49.84 50.45 49.74 50.22 490,112 +0.75(+1.51%)
Dec 20, 2017 49.80 49.88 49.07 49.47 208,036 -0.26(-0.53%)
Dec 19, 2017 50.04 50.24 49.62 49.74 657,715 +0.07(+0.15%)
Dec 18, 2017 49.22 49.72 49.06 49.66 1,034,168 +1.74(+3.64%)
Dec 15, 2017 47.72 47.95 47.26 47.92 3,444,997 +0.41(+0.87%)
Dec 14, 2017 47.95 48.08 47.44 47.51 519,372 -0.61(-1.28%)
Dec 13, 2017 47.35 48.23 47.32 48.12 875,303 +1.19(+2.53%)
Dec 12, 2017 47.53 47.60 46.73 46.93 1,515,162 -1.09(-2.28%)
Dec 11, 2017 47.47 48.04 47.39 48.03 682,468 +1.05(+2.24%)
Dec 08, 2017 47.57 47.95 46.93 46.98 1,708,342 +0.35(+0.76%)
Dec 07, 2017 46.28 46.88 46.11 46.62 412,017 +0.48(+1.04%)
Dec 06, 2017 45.45 46.26 45.45 46.14 496,517 -0.04(-0.09%)
Dec 05, 2017 45.96 46.56 45.46 46.19 896,478 -0.13(-0.27%)
Dec 04, 2017 47.59 47.62 45.91 46.31 818,257 -0.53(-1.13%)
Dec 01, 2017 47.11 47.50 46.71 46.84 970,066 -0.84(-1.77%)
Nov 30, 2017 48.14 48.17 47.47 47.68 488,639 -0.28(-0.58%)
Nov 29, 2017 49.44 49.44 47.23 47.96 1,428,831 -1.66(-3.34%)
Nov 28, 2017 50.18 50.25 49.43 49.62 801,016 -0.34(-0.67%)
Nov 27, 2017 50.80 50.80 49.95 49.96 1,032,283 -0.99(-1.95%)
Nov 24, 2017 51.11 51.21 50.76 50.95 373,651 -0.61(-1.19%)
Nov 22, 2017 51.67 51.84 51.45 51.56 968,392 +0.13(+0.25%)
Nov 21, 2017 51.47 51.83 51.31 51.44 846,363 +0.45(+0.89%)
Nov 20, 2017 50.99 51.35 50.83 50.98 1,031,913 +0.38(+0.75%)
Nov 17, 2017 50.55 50.91 50.35 50.60 353,434 +0.24(+0.47%)
Nov 16, 2017 49.73 50.49 49.67 50.37 737,327 +1.07(+2.17%)
Nov 15, 2017 48.42 49.33 47.97 49.30 761,313 +0.56(+1.14%)
Nov 14, 2017 49.43 49.65 48.51 48.74 532,915 -0.91(-1.83%)
Nov 13, 2017 49.24 49.79 49.06 49.65 538,795 +0.66(+1.34%)
Nov 10, 2017 49.55 49.60 48.92 49.00 401,193 -0.49(-0.99%)
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.