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 (%)
Jan 31, 2018 56.63 56.80 55.95 56.24 647,664 +0.60(+1.07%)
Jan 30, 2018 56.03 56.03 55.45 55.65 1,005,588 -1.48(-2.59%)
Jan 29, 2018 57.85 57.89 57.13 57.13 733,287 -1.06(-1.83%)
Jan 26, 2018 57.42 58.23 57.39 58.19 1,220,421 +1.28(+2.24%)
Jan 25, 2018 56.41 57.05 56.07 56.91 967,321 +0.59(+1.04%)
Jan 24, 2018 56.39 57.01 55.69 56.33 1,469,125 +0.17(+0.30%)
Jan 23, 2018 55.69 56.17 55.40 56.16 531,842 +0.54(+0.96%)
Jan 22, 2018 55.44 55.72 55.06 55.62 639,019 +0.18(+0.32%)
Jan 19, 2018 55.53 55.70 55.18 55.44 376,608 +0.32(+0.59%)
Jan 18, 2018 55.30 55.35 54.79 55.12 903,716 -0.07(-0.12%)
Jan 17, 2018 54.71 55.37 54.39 55.19 651,845 +0.91(+1.68%)
Jan 16, 2018 55.11 55.68 54.06 54.27 800,812 -0.29(-0.53%)
Jan 12, 2018 54.56 54.56 54.56 0 +0.37(+0.68%)
Jan 11, 2018 54.06 54.21 53.88 54.20 379,794 +0.26(+0.49%)
Jan 10, 2018 54.16 54.22 53.58 53.93 490,334 -0.76(-1.39%)
Jan 09, 2018 54.95 55.09 54.22 54.69 600,348 +0.07(+0.12%)
Jan 08, 2018 54.02 54.71 53.99 54.62 1,110,860 +0.65(+1.20%)
Jan 05, 2018 53.31 53.98 53.29 53.98 622,833 +0.95(+1.78%)
Jan 04, 2018 53.01 53.31 52.72 53.03 738,840 +0.50(+0.96%)
Jan 03, 2018 52.66 52.73 52.26 52.53 709,833 +0.32(+0.60%)
Jan 02, 2018 50.48 52.26 50.48 52.21 915,841 +2.31(+4.62%)
Dec 29, 2017 49.91 49.91 49.91 0 +0.03(+0.07%)
Dec 28, 2017 50.33 50.39 49.83 49.87 151,593 -0.18(-0.36%)
Dec 27, 2017 49.85 50.24 49.64 50.05 327,046 +0.25(+0.50%)
Dec 26, 2017 50.04 50.14 49.47 49.80 186,155 -0.32(-0.65%)
Dec 22, 2017 50.31 50.37 49.92 50.13 194,762 -0.09(-0.19%)
Dec 21, 2017 49.84 50.45 49.74 50.22 490,112 +0.75(+1.51%)
Dec 20, 2017 49.80 49.88 49.07 49.47 208,036 -0.26(-0.53%)
Dec 19, 2017 50.04 50.24 49.62 49.74 657,715 +0.07(+0.15%)
Dec 18, 2017 49.22 49.72 49.06 49.66 1,034,168 +1.74(+3.64%)
Dec 15, 2017 47.72 47.95 47.26 47.92 3,444,997 +0.41(+0.87%)
Dec 14, 2017 47.95 48.08 47.44 47.51 519,372 -0.61(-1.28%)
Dec 13, 2017 47.35 48.23 47.32 48.12 875,303 +1.19(+2.53%)
Dec 12, 2017 47.53 47.60 46.73 46.93 1,515,162 -1.09(-2.28%)
Dec 11, 2017 47.47 48.04 47.39 48.03 682,468 +1.05(+2.24%)
Dec 08, 2017 47.57 47.95 46.93 46.98 1,708,342 +0.35(+0.76%)
Dec 07, 2017 46.28 46.88 46.11 46.62 412,017 +0.48(+1.04%)
Dec 06, 2017 45.45 46.26 45.45 46.14 496,517 -0.04(-0.09%)
Dec 05, 2017 45.96 46.56 45.46 46.19 896,478 -0.13(-0.27%)
Dec 04, 2017 47.59 47.62 45.91 46.31 818,257 -0.53(-1.13%)
Dec 01, 2017 47.11 47.50 46.71 46.84 970,066 -0.84(-1.77%)
Nov 30, 2017 48.14 48.17 47.47 47.68 488,639 -0.28(-0.58%)
Nov 29, 2017 49.44 49.44 47.23 47.96 1,428,831 -1.66(-3.34%)
Nov 28, 2017 50.18 50.25 49.43 49.62 801,016 -0.34(-0.67%)
Nov 27, 2017 50.80 50.80 49.95 49.96 1,032,283 -0.99(-1.95%)
Nov 24, 2017 51.11 51.21 50.76 50.95 373,651 -0.61(-1.19%)
Nov 22, 2017 51.67 51.84 51.45 51.56 968,392 +0.13(+0.25%)
Nov 21, 2017 51.47 51.83 51.31 51.44 846,363 +0.45(+0.89%)
Nov 20, 2017 50.99 51.35 50.83 50.98 1,031,913 +0.38(+0.75%)
Nov 17, 2017 50.55 50.91 50.35 50.60 353,434 +0.24(+0.47%)
Nov 16, 2017 49.73 50.49 49.67 50.37 737,327 +1.07(+2.17%)
Nov 15, 2017 48.42 49.33 47.97 49.30 761,313 +0.56(+1.14%)
Nov 14, 2017 49.43 49.65 48.51 48.74 532,915 -0.91(-1.83%)
Nov 13, 2017 49.24 49.79 49.06 49.65 538,795 +0.66(+1.34%)
Nov 10, 2017 49.55 49.60 48.92 49.00 401,193 -0.49(-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.