Skip to main content

KS CSI China Internet ETF (NY: KWEB )

25.73 -0.15 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 43.35 43.49 42.97 43.06 763,889 -0.41(-0.93%)
Sep 27, 2018 43.63 43.79 43.18 43.47 1,313,997 -0.16(-0.36%)
Sep 26, 2018 43.35 44.15 43.14 43.63 2,766,273 +0.50(+1.17%)
Sep 25, 2018 42.99 43.26 42.84 43.12 834,980 +0.34(+0.78%)
Sep 24, 2018 43.04 43.04 42.38 42.79 1,485,288 -1.06(-2.41%)
Sep 21, 2018 44.41 44.45 43.83 43.85 2,961,687 +0.20(+0.46%)
Sep 20, 2018 43.49 43.80 43.15 43.64 2,813,867 +0.62(+1.44%)
Sep 19, 2018 42.06 43.19 42.04 43.03 1,765,296 +1.36(+3.26%)
Sep 18, 2018 41.52 42.04 41.31 41.67 1,013,422 +0.32(+0.77%)
Sep 17, 2018 41.67 42.09 41.26 41.35 1,333,161 -1.00(-2.35%)
Sep 14, 2018 43.18 43.22 42.08 42.35 1,099,579 -0.68(-1.58%)
Sep 13, 2018 42.53 43.26 42.52 43.03 2,749,128 +1.60(+3.85%)
Sep 12, 2018 40.65 41.55 40.05 41.43 2,676,841 +0.62(+1.51%)
Sep 11, 2018 39.93 40.84 39.70 40.81 959,881 +0.21(+0.52%)
Sep 10, 2018 41.84 41.84 40.49 40.60 1,800,795 -1.34(-3.20%)
Sep 07, 2018 41.83 42.65 41.82 41.94 868,416 -0.18(-0.42%)
Sep 06, 2018 42.34 42.80 41.87 42.12 1,673,691 +0.01(+0.02%)
Sep 05, 2018 43.22 43.33 42.04 42.11 1,924,359 -1.75(-3.98%)
Sep 04, 2018 44.41 44.45 43.62 43.86 2,302,174 -0.86(-1.91%)
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%)
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.