Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.25 +0.17 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.