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 (%)
Jun 30, 2022 31.68 32.24 31.12 32.21 24,247,072 -0.21(-0.64%)
Jun 29, 2022 32.54 32.70 32.00 32.41 16,682,681 -0.35(-1.08%)
Jun 28, 2022 33.37 33.67 32.62 32.77 19,594,590 -0.18(-0.54%)
Jun 27, 2022 33.69 33.78 32.80 32.94 20,002,668 +0.10(+0.30%)
Jun 24, 2022 32.47 32.91 32.23 32.84 20,623,976 +1.17(+3.69%)
Jun 23, 2022 31.53 32.27 30.98 31.67 28,341,632 +0.78(+2.51%)
Jun 22, 2022 30.85 31.48 30.64 30.90 22,156,088 -0.99(-3.11%)
Jun 21, 2022 31.62 32.19 31.35 31.89 23,260,072 +1.20(+3.91%)
Jun 17, 2022 31.61 31.77 30.10 30.69 30,326,296 +0.95(+3.21%)
Jun 16, 2022 29.94 30.32 29.36 29.74 30,479,648 -1.64(-5.23%)
Jun 15, 2022 31.32 31.64 30.57 31.38 21,387,080 +0.52(+1.69%)
Jun 14, 2022 29.85 31.05 29.71 30.86 32,958,430 +1.93(+6.66%)
Jun 13, 2022 29.68 29.97 28.46 28.93 32,042,374 -2.17(-6.98%)
Jun 10, 2022 31.78 32.25 30.78 31.10 31,565,458 +0.05(+0.16%)
Jun 09, 2022 32.12 32.21 31.02 31.06 36,006,860 -2.23(-6.70%)
Jun 08, 2022 32.46 33.54 32.19 33.29 43,520,264 +1.83(+5.81%)
Jun 07, 2022 30.34 31.52 30.14 31.46 31,984,652 +1.25(+4.13%)
Jun 06, 2022 30.97 31.27 29.94 30.21 37,294,592 +1.36(+4.70%)
Jun 03, 2022 29.22 29.37 28.61 28.85 15,951,950 -0.81(-2.72%)
Jun 02, 2022 28.37 29.74 28.29 29.66 24,941,352 +1.57(+5.60%)
Jun 01, 2022 28.84 29.07 27.73 28.09 21,847,582 -0.55(-1.92%)
May 31, 2022 28.84 29.16 28.40 28.64 28,056,298 +1.30(+4.75%)
May 27, 2022 27.04 27.37 26.34 27.34 21,093,556 +0.38(+1.42%)
May 26, 2022 25.47 27.08 25.41 26.96 28,166,674 +1.88(+7.49%)
May 25, 2022 24.79 25.19 24.64 25.08 18,419,404 +0.71(+2.90%)
May 24, 2022 25.51 25.64 24.06 24.37 39,483,636 -1.80(-6.87%)
May 23, 2022 26.61 26.61 25.90 26.17 19,695,188 -0.31(-1.19%)
May 20, 2022 27.47 27.86 25.91 26.48 27,003,318 -0.54(-2.00%)
May 19, 2022 26.35 27.33 26.35 27.02 29,306,236 +0.78(+2.96%)
May 18, 2022 26.54 27.17 26.11 26.25 22,738,748 -0.83(-3.05%)
May 17, 2022 27.68 27.95 26.57 27.07 35,206,512 +0.85(+3.22%)
May 16, 2022 26.16 26.77 25.84 26.23 32,001,294 +0.06(+0.23%)
May 13, 2022 25.19 26.26 25.17 26.17 25,009,196 +1.71(+6.99%)
May 12, 2022 24.04 25.07 23.32 24.46 31,353,316 +0.35(+1.47%)
May 11, 2022 24.97 25.57 24.05 24.11 25,449,988 -0.27(-1.09%)
May 10, 2022 24.69 24.88 23.81 24.37 41,276,128 +0.68(+2.86%)
May 09, 2022 24.65 24.76 23.54 23.69 29,124,346 -1.61(-6.37%)
May 06, 2022 26.26 26.37 25.22 25.30 29,813,552 -1.32(-4.95%)
May 05, 2022 27.50 27.75 26.20 26.62 29,221,222 -2.01(-7.01%)
May 04, 2022 27.49 28.72 27.08 28.63 26,770,836 +0.19(+0.66%)
May 03, 2022 28.51 29.01 28.17 28.44 13,520,945 +0.10(+0.35%)
May 02, 2022 27.60 28.44 27.18 28.34 21,822,876 +0.55(+1.98%)
Apr 29, 2022 28.61 29.13 27.65 27.79 32,765,892 +1.91(+7.37%)
Apr 28, 2022 25.80 26.03 24.87 25.88 19,268,118 +0.36(+1.43%)
Apr 27, 2022 24.83 25.97 24.83 25.52 24,456,712 +1.26(+5.19%)
Apr 26, 2022 24.77 24.81 24.09 24.26 18,108,042 -0.47(-1.91%)
Apr 25, 2022 23.82 24.88 23.59 24.73 27,288,816 +0.03(+0.12%)
Apr 22, 2022 25.01 25.97 24.59 24.70 19,781,848 +0.33(+1.37%)
Apr 21, 2022 25.59 25.86 24.28 24.37 25,578,388 -1.34(-5.20%)
Apr 20, 2022 26.84 26.84 25.67 25.71 17,249,282 -1.30(-4.81%)
Apr 19, 2022 26.47 27.02 25.94 27.01 14,939,912 +0.14(+0.51%)
Apr 18, 2022 26.92 27.07 26.19 26.87 21,036,526 -0.52(-1.90%)
Apr 14, 2022 28.11 28.25 27.38 27.39 13,376,295 -1.00(-3.53%)
Apr 13, 2022 27.71 28.63 27.45 28.39 15,491,403 +0.96(+3.51%)
Apr 12, 2022 28.33 28.48 27.38 27.43 16,516,998 -0.53(-1.90%)
Apr 11, 2022 27.96 28.63 27.40 27.96 17,813,270 -0.36(-1.28%)
Apr 08, 2022 28.43 28.87 28.09 28.32 11,904,667 -0.08(-0.28%)
Apr 07, 2022 29.25 29.31 28.00 28.40 26,335,666 -1.15(-3.89%)
Apr 06, 2022 29.97 30.08 28.98 29.55 17,020,554 -0.89(-2.94%)
Apr 05, 2022 31.61 31.63 30.38 30.45 19,208,018 -1.52(-4.77%)
Apr 04, 2022 31.06 32.20 30.73 31.97 31,839,240 +2.27(+7.65%)
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.