Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS CSI China Internet ETF (NY: KWEB )

25.73 -0.15 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 44.71 44.71 44.71 0 +0.41(+0.92%)
Aug 30, 2018 45.44 45.54 44.16 44.31 1,143,717 -1.68(-3.64%)
Aug 29, 2018 45.80 46.02 45.32 45.98 944,576 +0.11(+0.25%)
Aug 28, 2018 46.65 46.65 45.67 45.87 971,242 -0.48(-1.03%)
Aug 27, 2018 45.61 46.48 45.51 46.34 1,457,435 +1.39(+3.10%)
Aug 24, 2018 44.96 45.14 44.80 44.95 1,702,482 +0.50(+1.13%)
Aug 23, 2018 45.84 46.04 44.43 44.45 2,611,432 -1.04(-2.29%)
Aug 22, 2018 45.22 45.60 45.22 45.49 874,857 +0.45(+1.00%)
Aug 21, 2018 44.99 45.33 44.90 45.04 903,620 +0.49(+1.11%)
Aug 20, 2018 44.01 44.76 43.95 44.54 1,482,359 +0.88(+2.02%)
Aug 17, 2018 43.00 43.90 42.59 43.66 1,600,335 +0.65(+1.52%)
Aug 16, 2018 42.90 43.42 42.81 43.01 2,613,829 +0.77(+1.82%)
Aug 15, 2018 41.60 42.37 41.48 42.24 3,130,666 -1.47(-3.37%)
Aug 14, 2018 44.85 44.85 43.64 43.72 1,514,336 -2.10(-4.58%)
Aug 13, 2018 46.51 46.70 45.70 45.81 868,940 -1.10(-2.35%)
Aug 10, 2018 46.75 47.01 46.45 46.92 1,061,713 -0.31(-0.65%)
Aug 09, 2018 47.60 47.82 47.20 47.23 997,470 -0.07(-0.15%)
Aug 08, 2018 48.43 48.47 47.13 47.30 1,943,021 -0.84(-1.74%)
Aug 07, 2018 47.93 48.43 47.71 48.13 1,765,907 +0.58(+1.22%)
Aug 06, 2018 47.51 47.83 47.37 47.55 1,546,575 -0.09(-0.19%)
Aug 03, 2018 48.14 48.15 47.47 47.64 1,529,366 -0.54(-1.12%)
Aug 02, 2018 47.90 48.21 47.55 48.18 2,602,586 -0.60(-1.23%)
Aug 01, 2018 48.62 49.62 48.62 48.78 2,213,600 -0.46(-0.93%)
Jul 31, 2018 49.37 49.58 48.55 49.24 1,068,084 -0.19(-0.39%)
Jul 30, 2018 50.83 50.83 49.11 49.43 1,394,093 -1.54(-3.03%)
Jul 27, 2018 52.18 52.19 50.54 50.97 674,553 -0.88(-1.70%)
Jul 26, 2018 51.69 52.40 51.43 51.86 782,221 -1.14(-2.15%)
Jul 25, 2018 51.60 52.99 51.60 52.99 961,838 +1.61(+3.12%)
Jul 24, 2018 52.21 52.47 51.26 51.39 724,926 +0.11(+0.21%)
Jul 23, 2018 51.27 51.53 50.95 51.28 296,639 -0.34(-0.67%)
Jul 20, 2018 51.52 51.99 51.43 51.63 317,355 +0.24(+0.46%)
Jul 19, 2018 52.01 52.24 51.36 51.39 566,950 -1.22(-2.31%)
Jul 18, 2018 52.86 52.93 52.35 52.61 242,034 -0.35(-0.67%)
Jul 17, 2018 52.22 53.03 52.08 52.96 316,558 +0.24(+0.45%)
Jul 16, 2018 52.50 52.84 52.49 52.72 317,328 +0.12(+0.23%)
Jul 13, 2018 53.01 53.35 52.48 52.60 358,441 -0.52(-0.98%)
Jul 12, 2018 52.56 53.14 52.51 53.12 809,586 +1.31(+2.54%)
Jul 11, 2018 51.49 52.17 51.32 51.80 467,255 -0.68(-1.29%)
Jul 10, 2018 53.25 53.34 52.25 52.48 771,596 -0.97(-1.82%)
Jul 09, 2018 53.28 53.59 52.88 53.45 533,832 +0.88(+1.68%)
Jul 06, 2018 51.33 52.63 51.33 52.57 680,915 +1.16(+2.25%)
Jul 05, 2018 52.06 52.27 50.97 51.42 775,147 -0.59(-1.14%)
Jul 03, 2018 52.01 52.01 52.01 0 -0.11(-0.22%)
Jul 02, 2018 51.38 52.18 51.16 52.12 2,088,170 -0.43(-0.82%)
Jun 29, 2018 52.92 52.18 52.55 2,279,060 +0.64(+1.24%)
Jun 28, 2018 50.85 51.98 50.49 51.91 1,928,827 +0.86(+1.68%)
Jun 27, 2018 53.69 53.79 51.05 51.05 1,651,508 -2.41(-4.50%)
Jun 26, 2018 53.72 53.88 53.09 53.46 845,169 +0.15(+0.28%)
Jun 25, 2018 54.70 54.80 52.84 53.31 1,226,460 -2.57(-4.59%)
Jun 22, 2018 56.22 56.35 55.29 55.88 1,186,050 +0.09(+0.16%)
Jun 21, 2018 57.00 57.00 55.76 55.79 990,977 -1.47(-2.57%)
Jun 20, 2018 57.30 57.31 56.81 57.26 415,322 +0.60(+1.06%)
Jun 19, 2018 57.16 55.91 56.66 1,328,834 -1.65(-2.83%)
Jun 18, 2018 57.88 58.32 57.19 58.31 576,637 +0.10(+0.17%)
Jun 15, 2018 58.45 58.55 58.22 553,002 -0.34(-0.57%)
Jun 14, 2018 57.66 58.55 57.42 58.55 801,888 +0.97(+1.69%)
Jun 13, 2018 58.45 58.45 57.37 57.58 1,199,765 -0.64(-1.09%)
Jun 12, 2018 58.15 58.44 57.90 58.22 510,277 +0.51(+0.89%)
Jun 11, 2018 57.57 58.14 57.42 57.70 522,029 +0.38(+0.66%)
Jun 08, 2018 56.32 57.59 55.98 57.33 362,913 +0.49(+0.87%)
Jun 07, 2018 57.33 57.60 56.31 56.83 990,813 -0.33(-0.57%)
Jun 06, 2018 56.95 57.16 457,343 -0.03(-0.05%)
Jun 05, 2018 57.08 57.44 56.85 57.18 613,868 +0.42(+0.75%)
Jun 04, 2018 56.13 56.86 56.12 56.76 971,547 +0.96(+1.72%)
Jun 01, 2018 54.66 56.03 54.66 55.80 1,287,096 +1.51(+2.78%)
May 31, 2018 54.10 54.56 53.94 54.29 980,347 +0.38(+0.70%)
May 30, 2018 53.35 53.98 53.22 53.91 322,733 +0.71(+1.34%)
May 29, 2018 53.08 53.63 52.87 53.20 772,467 +0.04(+0.08%)
May 25, 2018 53.15 53.15 53.15 0 -0.13(-0.25%)
May 24, 2018 53.61 53.93 52.88 53.29 381,856 -0.04(-0.07%)
May 23, 2018 52.62 53.42 52.57 53.32 396,261 +0.26(+0.48%)
May 22, 2018 53.06 53.31 52.93 53.06 451,507 +0.21(+0.40%)
May 21, 2018 53.66 53.81 52.67 52.85 569,072 -0.17(-0.32%)
May 18, 2018 53.47 53.72 52.98 53.02 278,819 -0.75(-1.39%)
May 17, 2018 53.68 54.38 53.51 53.77 936,283 -0.49(-0.91%)
May 16, 2018 53.81 54.34 53.64 54.26 2,054,812 +0.89(+1.67%)
May 15, 2018 53.31 53.47 52.75 53.37 1,378,675 -1.46(-2.67%)
May 14, 2018 54.50 55.31 54.50 54.84 397,711 +0.58(+1.07%)
May 11, 2018 54.83 54.91 53.95 54.26 336,229 -0.45(-0.82%)
May 10, 2018 53.89 55.06 53.89 54.71 580,434 +1.21(+2.26%)
May 09, 2018 53.81 53.81 53.07 53.50 615,663 -0.46(-0.85%)
May 08, 2018 53.54 54.02 53.11 53.96 473,687 +0.59(+1.11%)
May 07, 2018 52.18 53.54 52.17 53.36 611,267 +1.14(+2.18%)
May 04, 2018 51.37 52.39 51.19 52.23 337,064 +0.58(+1.13%)
May 03, 2018 51.95 51.95 50.79 51.64 458,283 -0.39(-0.75%)
May 02, 2018 52.15 52.50 51.93 52.03 604,031 +0.11(+0.20%)
May 01, 2018 51.63 52.04 51.42 51.93 362,628 +0.05(+0.10%)
Apr 30, 2018 51.60 52.17 51.45 51.87 395,783 +0.42(+0.82%)
Apr 27, 2018 51.66 51.79 50.79 51.45 416,257 +0.49(+0.95%)
Apr 26, 2018 50.55 51.05 50.55 50.97 590,172 +0.64(+1.26%)
Apr 25, 2018 50.91 51.12 49.66 50.33 590,346 -0.81(-1.59%)
Apr 24, 2018 52.48 52.74 50.76 51.14 615,535 -0.65(-1.26%)
Apr 23, 2018 52.48 52.55 51.69 51.79 392,285 -0.58(-1.11%)
Apr 20, 2018 52.84 52.85 52.12 52.38 860,985 -0.83(-1.56%)
Apr 19, 2018 53.59 53.59 52.95 53.21 487,313 -0.16(-0.30%)
Apr 18, 2018 53.59 53.81 52.94 53.36 754,539 -0.22(-0.41%)
Apr 17, 2018 52.73 53.81 52.63 53.59 713,990 +1.13(+2.15%)
Apr 16, 2018 52.35 52.62 52.00 52.46 291,451 +0.13(+0.25%)
Apr 13, 2018 53.81 53.83 52.06 52.32 687,435 -1.44(-2.67%)
Apr 12, 2018 54.04 54.26 53.59 53.76 336,620 -0.34(-0.62%)
Apr 11, 2018 53.91 54.67 53.59 54.10 421,327 -0.05(-0.10%)
Apr 10, 2018 54.12 54.38 53.56 54.15 676,915 +1.25(+2.37%)
Apr 09, 2018 52.91 53.91 52.52 52.90 393,049 +0.86(+1.64%)
Apr 06, 2018 52.45 53.25 51.79 52.04 408,636 -1.31(-2.46%)
Apr 05, 2018 53.48 53.89 52.92 53.36 297,189 +0.33(+0.62%)
Apr 04, 2018 51.05 53.06 50.77 53.03 815,890 +0.34(+0.65%)
Apr 03, 2018 53.25 53.57 52.24 52.69 343,387 -0.08(-0.15%)
Apr 02, 2018 53.96 53.99 52.16 52.77 1,019,600 -1.42(-2.62%)
Mar 29, 2018 54.19 54.19 54.19 0 +1.17(+2.21%)
Mar 28, 2018 53.75 53.92 52.41 53.01 806,662 -0.95(-1.77%)
Mar 27, 2018 56.73 57.04 53.69 53.96 866,237 -2.43(-4.32%)
Mar 26, 2018 56.40 56.58 54.87 56.40 668,360 +1.64(+3.00%)
Mar 23, 2018 55.79 56.44 54.70 54.76 563,881 -0.86(-1.55%)
Mar 22, 2018 57.40 57.48 55.28 55.62 1,572,174 -3.61(-6.09%)
Mar 21, 2018 59.13 59.63 58.82 59.23 513,149 -0.31(-0.52%)
Mar 20, 2018 58.62 59.57 58.61 59.54 653,145 +1.30(+2.23%)
Mar 19, 2018 58.61 58.95 57.78 58.24 554,739 -0.88(-1.49%)
Mar 16, 2018 59.10 59.21 58.80 59.12 464,354 -0.09(-0.15%)
Mar 15, 2018 59.33 59.42 58.71 59.21 424,878 +0.63(+1.07%)
Mar 14, 2018 58.65 59.07 58.14 58.59 492,099 +0.54(+0.93%)
Mar 13, 2018 59.80 59.80 57.99 58.05 709,926 -1.37(-2.30%)
Mar 12, 2018 59.77 59.98 59.12 59.42 1,109,436 +0.16(+0.27%)
Mar 09, 2018 58.56 59.27 58.25 59.26 858,226 +1.27(+2.19%)
Mar 08, 2018 58.22 58.55 57.59 57.99 259,254 +0.20(+0.35%)
Mar 07, 2018 57.86 56.63 57.78 489,610 +0.68(+1.19%)
Mar 06, 2018 57.44 57.49 56.42 57.10 345,847 +0.63(+1.11%)
Mar 05, 2018 55.74 56.64 55.34 56.48 359,787 +0.04(+0.06%)
Mar 02, 2018 54.69 56.47 54.04 56.44 540,753 +1.02(+1.85%)
Mar 01, 2018 56.61 56.85 54.85 55.42 526,561 -0.50(-0.90%)
Feb 28, 2018 56.60 56.72 55.80 55.92 468,023 -0.34(-0.61%)
Feb 27, 2018 57.48 57.76 56.23 56.27 732,743 -1.74(-3.00%)
Feb 26, 2018 58.77 58.88 57.80 58.00 788,514 -0.65(-1.11%)
Feb 23, 2018 57.72 58.67 57.48 58.66 512,887 +1.63(+2.86%)
Feb 22, 2018 56.79 57.03 642,237 -0.52(-0.90%)
Feb 21, 2018 57.83 58.62 57.33 57.55 774,931 +0.38(+0.66%)
Feb 20, 2018 56.52 57.51 56.32 57.17 1,739,011 +0.52(+0.92%)
Feb 16, 2018 56.65 56.65 56.65 0 -0.70(-1.22%)
Feb 15, 2018 57.46 57.85 56.70 57.34 936,093 +0.66(+1.17%)
Feb 14, 2018 54.34 56.69 54.32 56.68 1,509,957 +2.46(+4.54%)
Feb 13, 2018 53.20 54.43 53.01 54.22 913,512 +1.31(+2.48%)
Feb 12, 2018 52.33 53.04 51.83 52.91 1,161,393 +1.29(+2.49%)
Feb 09, 2018 51.09 51.87 49.41 51.62 1,151,309 +1.06(+2.09%)
Feb 08, 2018 53.16 53.51 50.50 50.56 983,435 -2.33(-4.40%)
Feb 07, 2018 53.42 54.04 52.87 52.89 680,139 -1.20(-2.22%)
Feb 06, 2018 51.92 54.22 51.24 54.09 1,131,167 +0.29(+0.54%)
Feb 05, 2018 54.41 55.93 53.41 53.80 1,397,504 -1.35(-2.45%)
Feb 02, 2018 56.77 56.82 55.11 55.15 856,583 -1.81(-3.17%)
Feb 01, 2018 57.10 58.12 56.73 56.95 832,853 -1.31(-2.24%)
Jan 31, 2018 58.67 58.84 57.96 58.26 625,217 +0.62(+1.07%)
Jan 30, 2018 58.04 58.04 57.44 57.64 970,735 -1.53(-2.59%)
Jan 29, 2018 59.93 59.97 59.18 59.18 707,873 -1.10(-1.83%)
Jan 26, 2018 59.48 60.32 59.45 60.28 1,178,123 +1.32(+2.24%)
Jan 25, 2018 58.44 59.10 58.08 58.96 933,795 +0.61(+1.04%)
Jan 24, 2018 58.41 59.05 57.69 58.35 1,418,207 +0.18(+0.30%)
Jan 23, 2018 57.69 58.19 57.39 58.17 513,410 +0.56(+0.96%)
Jan 22, 2018 57.43 57.72 57.03 57.62 616,871 +0.19(+0.32%)
Jan 19, 2018 57.53 57.70 57.16 57.43 363,556 +0.34(+0.59%)
Jan 18, 2018 57.29 57.33 56.76 57.10 872,395 -0.07(-0.12%)
Jan 17, 2018 56.67 57.35 56.35 57.17 629,253 +0.94(+1.68%)
Jan 16, 2018 57.09 57.68 56.00 56.22 773,057 -0.30(-0.53%)
Jan 12, 2018 56.52 56.52 56.52 0 +0.38(+0.68%)
Jan 11, 2018 56.00 56.15 55.82 56.14 366,631 +0.27(+0.49%)
Jan 10, 2018 56.10 56.17 55.50 55.87 473,340 -0.79(-1.39%)
Jan 09, 2018 56.92 57.07 56.17 56.66 579,541 +0.07(+0.12%)
Jan 08, 2018 55.96 56.67 55.93 56.58 1,072,359 +0.67(+1.20%)
Jan 05, 2018 55.23 55.92 55.20 55.91 601,247 +0.98(+1.78%)
Jan 04, 2018 54.91 55.23 54.62 54.94 713,233 +0.52(+0.96%)
Jan 03, 2018 54.56 54.63 54.13 54.41 685,231 +0.33(+0.60%)
Jan 02, 2018 52.29 54.13 52.29 54.09 884,099 +2.39(+4.62%)
Dec 29, 2017 51.70 51.70 51.70 0 +0.04(+0.07%)
Dec 28, 2017 52.14 52.20 51.62 51.66 146,339 -0.19(-0.36%)
Dec 27, 2017 51.64 52.04 51.42 51.85 315,711 +0.26(+0.50%)
Dec 26, 2017 51.84 51.94 51.25 51.59 179,703 -0.34(-0.65%)
Dec 22, 2017 52.12 52.18 51.72 51.93 188,012 -0.10(-0.19%)
Dec 21, 2017 51.63 52.26 51.52 52.02 473,126 +0.78(+1.51%)
Dec 20, 2017 51.58 51.67 50.84 51.25 200,826 -0.27(-0.53%)
Dec 19, 2017 51.84 52.04 51.40 51.52 634,920 -0.22(-0.43%)
Dec 18, 2017 51.29 51.81 51.12 51.74 992,566 +1.82(+3.64%)
Dec 15, 2017 49.72 49.95 49.24 49.93 3,306,412 +0.43(+0.87%)
Dec 14, 2017 49.96 50.09 49.43 49.50 498,479 -0.64(-1.28%)
Dec 13, 2017 49.33 50.25 49.30 50.14 840,091 +1.24(+2.53%)
Dec 12, 2017 49.52 49.59 48.69 48.90 1,454,211 -1.14(-2.28%)
Dec 11, 2017 49.45 50.05 49.38 50.04 655,014 +1.10(+2.24%)
Dec 08, 2017 49.56 49.96 48.89 48.95 1,639,619 +0.37(+0.76%)
Dec 07, 2017 48.22 48.85 48.04 48.58 395,442 +0.50(+1.04%)
Dec 06, 2017 47.36 48.20 47.35 48.08 476,543 -0.04(-0.09%)
Dec 05, 2017 47.88 48.52 47.37 48.12 860,415 -0.13(-0.27%)
Dec 04, 2017 49.59 49.62 47.83 48.25 785,340 -0.55(-1.13%)
Dec 01, 2017 49.09 49.49 48.67 48.81 931,042 -0.88(-1.77%)
Nov 30, 2017 50.16 50.19 49.45 49.68 468,982 -0.29(-0.58%)
Nov 29, 2017 51.52 51.52 49.21 49.97 1,371,352 -1.73(-3.34%)
Nov 28, 2017 52.28 52.36 51.51 51.70 768,793 -0.35(-0.67%)
Nov 27, 2017 52.93 52.93 52.04 52.05 990,756 -1.03(-1.95%)
Nov 24, 2017 53.25 53.36 52.88 53.09 358,620 -0.64(-1.19%)
Nov 22, 2017 53.84 54.01 53.61 53.73 929,435 +0.13(+0.25%)
Nov 21, 2017 53.63 54.00 53.46 53.59 812,316 +0.47(+0.89%)
Nov 20, 2017 53.13 53.50 52.96 53.12 990,401 +0.39(+0.75%)
Nov 17, 2017 52.67 53.04 52.46 52.73 339,216 +0.25(+0.47%)
Nov 16, 2017 51.81 52.60 51.75 52.48 707,666 +1.11(+2.17%)
Nov 15, 2017 50.45 51.40 49.98 51.37 730,687 +0.58(+1.14%)
Nov 14, 2017 51.51 51.73 50.54 50.79 511,477 -0.95(-1.83%)
Nov 13, 2017 51.31 51.88 51.12 51.73 517,120 +0.68(+1.34%)
Nov 10, 2017 51.63 51.68 50.97 51.05 385,054 -0.51(-0.99%)
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.