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 (%)
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%)
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.