Indicators

KS CSI China Internet ETF (NY: KWEB )

28.80 +0.79 (+2.82%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	40.31	40.31	39.94	40.11	2,267,052	-0.17(-0.43%)
Jun 27, 2019	39.81	40.37	39.81	40.28	2,149,775	+0.80(+2.03%)
Jun 26, 2019	39.08	39.58	39.08	39.48	3,443,803	+0.96(+2.49%)
Jun 25, 2019	39.30	39.30	38.39	38.52	2,501,950	-1.03(-2.61%)
Jun 24, 2019	39.74	39.78	39.31	39.55	1,516,616	-0.02(-0.05%)
Jun 21, 2019	39.82	39.91	39.50	39.57	2,281,845	-0.40(-1.00%)
Jun 20, 2019	40.19	40.48	39.74	39.97	3,896,195	+0.60(+1.53%)
Jun 19, 2019	39.49	39.59	38.96	39.37	2,274,172	+0.05(+0.14%)
Jun 18, 2019	38.37	39.66	38.35	39.31	4,296,225	+1.41(+3.71%)
Jun 17, 2019	37.68	38.06	37.62	37.91	2,271,341	+0.32(+0.85%)
Jun 14, 2019	37.83	37.87	37.53	37.59	1,689,140	-0.63(-1.65%)
Jun 13, 2019	38.51	38.56	38.08	38.22	962,747	+0.01(+0.02%)
Jun 12, 2019	38.29	38.42	38.06	38.21	1,780,350	-0.72(-1.85%)
Jun 11, 2019	39.01	39.40	38.80	38.93	3,137,452	+0.60(+1.57%)
Jun 10, 2019	38.08	38.66	38.05	38.33	3,245,994	+0.85(+2.26%)
Jun 07, 2019	36.89	37.70	36.84	37.48	2,840,692	+0.79(+2.16%)
Jun 06, 2019	36.62	36.80	36.49	36.69	1,717,448	+0.04(+0.10%)
Jun 05, 2019	37.49	37.51	36.20	36.65	3,907,012	-0.60(-1.62%)
Jun 04, 2019	36.60	37.26	36.33	37.25	3,510,382	+0.63(+1.72%)

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.