Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 41.85 41.98 41.48 41.57 791,315 -0.39(-0.93%)
Sep 27, 2018 42.11 42.28 41.68 41.96 1,361,173 -0.15(-0.36%)
Sep 26, 2018 41.85 42.62 41.64 42.11 2,865,591 +0.49(+1.17%)
Sep 25, 2018 41.50 41.76 41.36 41.63 864,958 +0.32(+0.78%)
Sep 24, 2018 41.55 41.55 40.91 41.31 1,538,614 -1.02(-2.41%)
Sep 21, 2018 42.87 42.91 42.31 42.33 3,068,019 +0.20(+0.46%)
Sep 20, 2018 41.99 42.29 41.66 42.13 2,914,893 +0.60(+1.43%)
Sep 19, 2018 40.60 41.69 40.59 41.54 1,828,675 +1.31(+3.26%)
Sep 18, 2018 40.08 40.58 39.88 40.22 1,049,806 +0.31(+0.77%)
Sep 17, 2018 40.22 40.63 39.83 39.92 1,381,025 -0.96(-2.35%)
Sep 14, 2018 41.68 41.72 40.62 40.88 1,139,057 -0.66(-1.58%)
Sep 13, 2018 41.06 41.76 41.04 41.54 2,847,830 +1.54(+3.85%)
Sep 12, 2018 39.24 40.11 38.66 39.99 2,772,947 +0.60(+1.51%)
Sep 11, 2018 38.55 39.42 38.33 39.40 994,344 +0.20(+0.52%)
Sep 10, 2018 40.39 40.39 39.08 39.19 1,865,448 -1.29(-3.20%)
Sep 07, 2018 40.38 41.17 40.37 40.49 899,595 -0.17(-0.42%)
Sep 06, 2018 40.87 41.32 40.42 40.66 1,733,781 +0.01(+0.02%)
Sep 05, 2018 41.72 41.83 40.58 40.65 1,993,449 -1.69(-3.98%)
Sep 04, 2018 42.87 42.91 42.11 42.34 2,384,828 -0.83(-1.91%)
Aug 31, 2018 43.16 43.16 43.16 0 +0.39(+0.92%)
Aug 30, 2018 43.86 43.96 42.63 42.77 1,184,780 -1.62(-3.64%)
Aug 29, 2018 44.21 44.42 43.75 44.39 978,489 +0.11(+0.25%)
Aug 28, 2018 45.04 45.04 44.09 44.28 1,006,113 -0.46(-1.03%)
Aug 27, 2018 44.03 44.87 43.93 44.74 1,509,762 +1.35(+3.10%)
Aug 24, 2018 43.40 43.57 43.24 43.39 1,763,606 +0.49(+1.13%)
Aug 23, 2018 44.25 44.44 42.89 42.91 2,705,190 -1.00(-2.29%)
Aug 22, 2018 43.66 44.02 43.66 43.91 906,267 +0.43(+1.00%)
Aug 21, 2018 43.43 43.76 43.34 43.48 936,063 +0.48(+1.11%)
Aug 20, 2018 42.48 43.21 42.43 43.00 1,535,580 +0.85(+2.02%)
Aug 17, 2018 41.51 42.38 41.12 42.15 1,657,792 +0.63(+1.52%)
Aug 16, 2018 41.42 41.92 41.32 41.52 2,707,673 +0.74(+1.82%)
Aug 15, 2018 40.16 40.91 40.05 40.78 3,243,066 -1.42(-3.37%)
Aug 14, 2018 43.30 43.30 42.13 42.20 1,568,705 -2.03(-4.58%)
Aug 13, 2018 44.90 45.08 44.12 44.23 900,138 -1.06(-2.35%)
Aug 10, 2018 45.13 45.38 44.84 45.29 1,099,831 -0.30(-0.65%)
Aug 09, 2018 45.95 46.16 45.56 45.59 1,033,282 -0.07(-0.15%)
Aug 08, 2018 46.75 46.79 45.50 45.66 2,012,781 -0.81(-1.74%)
Aug 07, 2018 46.27 46.76 46.06 46.47 1,829,308 +0.56(+1.22%)
Aug 06, 2018 45.86 46.17 45.73 45.90 1,602,102 -0.09(-0.19%)
Aug 03, 2018 46.47 46.48 45.83 45.99 1,584,274 -0.52(-1.12%)
Aug 02, 2018 46.24 46.54 45.90 46.51 2,696,026 -0.58(-1.23%)
Aug 01, 2018 46.93 47.91 46.93 47.09 2,293,074 -0.44(-0.93%)
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%)
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.