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 (%)
Jan 29, 2021 80.05 80.88 78.97 79.51 1,626,453 -1.21(-1.50%)
Jan 28, 2021 80.56 81.17 80.15 80.72 2,317,224 -0.82(-1.01%)
Jan 27, 2021 81.69 83.05 81.21 81.55 2,400,544 -2.17(-2.59%)
Jan 26, 2021 84.42 84.61 83.29 83.72 1,970,768 -1.52(-1.78%)
Jan 25, 2021 85.86 87.22 83.91 85.24 3,526,995 +2.47(+2.99%)
Jan 22, 2021 81.24 82.90 81.24 82.77 1,728,291 +1.12(+1.37%)
Jan 21, 2021 81.25 81.76 80.27 81.65 1,288,872 +0.08(+0.10%)
Jan 20, 2021 81.29 81.94 80.83 81.57 1,951,595 +3.73(+4.79%)
Jan 19, 2021 77.04 77.87 76.89 77.84 1,748,253 +3.83(+5.17%)
Jan 15, 2021 74.67 74.86 73.63 74.01 732,619 -0.60(-0.80%)
Jan 14, 2021 75.13 75.44 74.58 74.60 1,207,460 +0.85(+1.16%)
Jan 13, 2021 73.56 74.30 72.64 73.75 1,378,364 +0.49(+0.68%)
Jan 12, 2021 73.86 73.93 72.97 73.26 691,743 +0.22(+0.30%)
Jan 11, 2021 73.60 73.96 72.87 73.04 1,295,300 -2.63(-3.48%)
Jan 08, 2021 73.26 75.71 73.06 75.67 2,308,208 +3.75(+5.21%)
Jan 07, 2021 71.98 72.34 71.06 71.92 1,165,624 +0.68(+0.95%)
Jan 06, 2021 72.74 73.24 71.09 71.24 1,815,127 -2.11(-2.87%)
Jan 05, 2021 70.87 73.35 70.87 73.35 2,227,828 +3.16(+4.50%)
Jan 04, 2021 71.04 71.32 69.78 70.19 1,296,831 -0.16(-0.23%)
Dec 31, 2020 70.35 70.35 70.35 1,404,155 -0.72(-1.02%)
Dec 30, 2020 69.86 71.26 69.65 71.08 1,404,155 +2.46(+3.58%)
Dec 29, 2020 67.32 68.66 67.20 68.62 1,651,050 +2.67(+4.04%)
Dec 28, 2020 66.72 66.94 65.67 65.95 2,839,594 -1.74(-2.58%)
Dec 24, 2020 67.98 68.68 67.24 67.70 1,948,308 -2.38(-3.40%)
Dec 23, 2020 70.17 70.28 69.49 70.08 715,917 +1.06(+1.54%)
Dec 22, 2020 70.28 70.53 68.99 69.02 2,092,210 -1.28(-1.82%)
Dec 21, 2020 69.62 70.78 69.60 70.30 944,236 -0.66(-0.93%)
Dec 18, 2020 70.88 71.03 70.58 70.96 1,137,781 +0.08(+0.12%)
Dec 17, 2020 70.33 70.89 70.00 70.88 954,433 +1.09(+1.56%)
Dec 16, 2020 69.49 69.92 69.27 69.79 792,865 +0.67(+0.96%)
Dec 15, 2020 69.49 69.49 68.58 69.12 902,858 -0.09(-0.13%)
Dec 14, 2020 69.94 69.97 69.11 69.21 1,244,072 -0.49(-0.71%)
Dec 11, 2020 70.03 70.73 69.63 69.71 621,663 -0.84(-1.19%)
Dec 10, 2020 69.19 70.65 69.02 70.55 1,742,310 +1.36(+1.97%)
Dec 09, 2020 70.59 70.70 68.88 69.19 1,388,840 -1.12(-1.60%)
Dec 08, 2020 69.57 70.33 69.35 70.31 934,657 +1.06(+1.53%)
Dec 07, 2020 68.99 69.79 68.99 69.25 1,787,043 +0.40(+0.58%)
Dec 04, 2020 69.21 69.25 68.57 68.85 905,013 +0.16(+0.24%)
Dec 03, 2020 68.48 69.28 68.47 68.68 1,448,636 +0.93(+1.37%)
Dec 02, 2020 67.38 67.81 66.61 67.75 2,432,304 -0.43(-0.63%)
Dec 01, 2020 69.24 69.24 67.98 68.18 5,899,747 -0.72(-1.05%)
Nov 30, 2020 69.74 69.83 68.05 68.90 2,563,105 -1.92(-2.71%)
Nov 27, 2020 69.93 70.85 69.70 70.82 714,179 +1.93(+2.80%)
Nov 25, 2020 68.78 69.10 68.44 68.89 2,277,205 -0.90(-1.30%)
Nov 24, 2020 69.87 70.00 69.20 69.80 1,853,852 +0.80(+1.17%)
Nov 23, 2020 69.73 69.74 68.54 68.99 1,389,881 -0.64(-0.92%)
Nov 20, 2020 68.83 69.70 68.69 69.63 1,527,443 +1.10(+1.60%)
Nov 19, 2020 66.95 68.74 66.82 68.54 2,727,227 +1.68(+2.51%)
Nov 18, 2020 68.77 68.77 66.79 66.86 3,907,107 -1.61(-2.35%)
Nov 17, 2020 69.65 69.91 68.45 68.47 2,698,357 -1.73(-2.46%)
Nov 16, 2020 70.96 71.18 69.88 70.19 3,066,794 -0.47(-0.67%)
Nov 13, 2020 70.22 70.96 69.56 70.67 1,581,858 +2.43(+3.56%)
Nov 12, 2020 69.13 69.65 68.11 68.24 3,455,712 +1.15(+1.72%)
Nov 11, 2020 65.22 67.20 64.52 67.09 6,148,807 +1.16(+1.76%)
Nov 10, 2020 67.70 67.71 65.18 65.93 6,456,128 -3.30(-4.76%)
Nov 09, 2020 72.64 72.64 69.10 69.22 4,908,843 -1.76(-2.48%)
Nov 06, 2020 70.55 71.08 70.00 70.99 2,575,775 +0.36(+0.50%)
Nov 05, 2020 71.73 72.03 69.25 70.63 6,676,219 +0.41(+0.59%)
Nov 04, 2020 67.57 70.28 67.52 70.22 6,673,159 +4.53(+6.90%)
Nov 03, 2020 65.21 65.96 64.44 65.69 4,952,118 -0.57(-0.85%)
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.