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 (%)
Dec 31, 2019 44.57 44.75 44.39 44.46 472,652 -0.13(-0.29%)
Dec 30, 2019 45.05 45.05 44.56 44.59 601,805 -0.40(-0.89%)
Dec 27, 2019 45.28 45.37 44.93 44.99 1,305,076 -0.21(-0.46%)
Dec 26, 2019 44.95 45.24 44.86 45.20 979,243 +0.38(+0.86%)
Dec 24, 2019 44.93 44.95 44.73 44.82 633,797 +0.08(+0.18%)
Dec 23, 2019 44.66 44.79 44.58 44.74 627,606 +0.19(+0.43%)
Dec 20, 2019 44.40 44.57 44.32 44.54 1,301,892 +0.23(+0.51%)
Dec 19, 2019 44.28 44.38 44.12 44.32 721,295 -0.04(-0.08%)
Dec 18, 2019 44.31 44.40 44.17 44.35 839,154 +0.05(+0.10%)
Dec 17, 2019 44.24 44.35 44.01 44.31 959,724 +0.45(+1.02%)
Dec 16, 2019 43.75 44.01 43.58 43.86 2,001,484 +0.71(+1.65%)
Dec 13, 2019 43.57 43.90 43.14 43.15 2,045,815 -0.32(-0.73%)
Dec 12, 2019 43.02 43.59 42.80 43.47 2,905,895 +0.53(+1.23%)
Dec 11, 2019 42.80 43.00 42.62 42.94 611,748 +0.38(+0.90%)
Dec 10, 2019 42.57 42.70 42.38 42.55 633,703 +0.11(+0.26%)
Dec 09, 2019 42.77 43.04 42.44 42.44 549,691 -0.49(-1.15%)
Dec 06, 2019 42.90 43.04 42.75 42.94 1,773,186 +0.46(+1.07%)
Dec 05, 2019 42.04 42.55 41.93 42.48 627,092 +0.70(+1.68%)
Dec 04, 2019 42.35 42.35 41.75 41.78 804,659 -0.24(-0.56%)
Dec 03, 2019 41.64 42.06 41.32 42.02 1,488,709 -0.45(-1.05%)
Dec 02, 2019 42.65 42.65 42.26 42.46 1,036,796 -0.06(-0.15%)
Nov 29, 2019 42.44 42.61 42.30 42.53 520,165 -0.42(-0.98%)
Nov 27, 2019 42.74 42.95 42.72 42.95 1,404,018 +0.39(+0.92%)
Nov 26, 2019 42.43 42.55 42.03 42.55 1,100,759 +0.12(+0.28%)
Nov 25, 2019 41.79 42.48 41.64 42.44 2,437,117 +1.03(+2.49%)
Nov 22, 2019 41.07 41.40 40.92 41.40 942,368 +0.55(+1.34%)
Nov 21, 2019 40.64 40.87 40.56 40.86 1,309,668 +0.23(+0.56%)
Nov 20, 2019 40.86 41.01 40.39 40.63 2,276,760 -1.00(-2.41%)
Nov 19, 2019 42.19 42.26 41.50 41.63 3,761,255 -0.12(-0.28%)
Nov 18, 2019 42.25 42.26 41.73 41.75 879,158 -0.41(-0.97%)
Nov 15, 2019 42.12 42.32 42.02 42.16 1,341,450 +0.47(+1.12%)
Nov 14, 2019 42.00 42.00 41.50 41.70 1,004,146 -0.53(-1.25%)
Nov 13, 2019 42.44 42.59 42.06 42.23 811,237 -0.66(-1.53%)
Nov 12, 2019 43.04 43.20 42.78 42.88 837,077 -0.19(-0.45%)
Nov 11, 2019 42.64 43.16 42.39 43.07 679,676 -0.31(-0.71%)
Nov 08, 2019 43.31 43.58 43.15 43.38 895,907 -0.24(-0.54%)
Nov 07, 2019 43.49 43.85 43.41 43.62 2,568,039 +1.04(+2.44%)
Nov 06, 2019 42.94 42.95 42.38 42.58 1,459,205 -0.14(-0.32%)
Nov 05, 2019 43.17 43.17 42.58 42.72 955,186 -0.33(-0.76%)
Nov 04, 2019 42.44 43.15 42.38 43.05 1,418,339 +1.41(+3.37%)
Nov 01, 2019 41.46 41.92 41.39 41.64 1,314,274 +0.65(+1.58%)
Oct 31, 2019 41.16 41.20 40.76 40.99 1,431,274 -0.32(-0.77%)
Oct 30, 2019 41.05 41.32 40.81 41.31 578,625 +0.21(+0.51%)
Oct 29, 2019 41.33 41.36 40.91 41.10 2,052,185 -0.73(-1.75%)
Oct 28, 2019 41.39 42.00 41.34 41.83 2,056,231 +0.91(+2.23%)
Oct 25, 2019 40.21 41.05 40.21 40.92 1,007,895 +0.58(+1.45%)
Oct 24, 2019 39.69 40.34 39.61 40.34 700,828 +0.91(+2.31%)
Oct 23, 2019 39.31 39.49 39.07 39.42 427,922 -0.06(-0.16%)
Oct 22, 2019 39.95 40.15 39.46 39.49 471,106 -0.75(-1.86%)
Oct 21, 2019 39.93 40.24 39.83 40.24 873,161 +0.89(+2.27%)
Oct 18, 2019 40.17 40.35 39.24 39.34 1,001,649 -0.78(-1.93%)
Oct 17, 2019 40.41 40.41 40.08 40.12 445,630 -0.03(-0.07%)
Oct 16, 2019 39.86 40.21 39.85 40.15 1,337,687 +0.14(+0.34%)
Oct 15, 2019 39.41 40.09 39.39 40.01 1,250,425 +0.94(+2.41%)
Oct 14, 2019 39.01 39.32 38.93 39.07 414,010 -0.16(-0.42%)
Oct 11, 2019 39.13 39.73 39.10 39.23 1,609,367 +0.68(+1.78%)
Oct 10, 2019 38.16 38.68 38.16 38.55 1,411,213 +0.60(+1.59%)
Oct 09, 2019 37.98 38.13 37.81 37.95 430,926 +0.50(+1.34%)
Oct 08, 2019 37.68 37.87 37.44 37.44 1,026,204 -0.73(-1.91%)
Oct 07, 2019 38.34 38.61 38.05 38.17 1,801,728 -0.44(-1.13%)
Oct 04, 2019 38.34 38.65 38.34 38.61 787,534 +0.16(+0.40%)
Oct 03, 2019 37.84 38.48 37.43 38.46 851,827 +0.83(+2.21%)
Oct 02, 2019 37.35 37.69 37.02 37.63 1,590,188 +0.09(+0.24%)
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.