Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.34 +0.26 (+1.00%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 44.14 44.30 43.67 43.92 3,833,663 -0.68(-1.52%)
Jan 30, 2020 44.30 44.64 43.88 44.60 4,329,020 -0.81(-1.79%)
Jan 29, 2020 45.67 45.67 45.10 45.41 1,992,865 +0.45(+1.00%)
Jan 28, 2020 44.64 45.09 44.26 44.96 3,376,876 +0.82(+1.86%)
Jan 27, 2020 42.65 44.56 42.38 44.14 6,569,624 -1.12(-2.48%)
Jan 24, 2020 46.71 46.82 44.91 45.27 4,777,544 -1.42(-3.03%)
Jan 23, 2020 46.26 46.74 45.90 46.68 4,441,671 -0.71(-1.50%)
Jan 22, 2020 48.37 48.54 47.39 47.39 2,771,961 -0.32(-0.67%)
Jan 21, 2020 47.55 47.91 47.32 47.71 5,665,431 -1.57(-3.19%)
Jan 17, 2020 49.39 49.39 49.08 49.28 2,220,054 +0.06(+0.13%)
Jan 16, 2020 49.57 49.57 49.12 49.22 1,750,664 -0.02(-0.04%)
Jan 15, 2020 49.28 49.49 49.04 49.24 3,350,148 +0.11(+0.22%)
Jan 14, 2020 49.46 49.50 48.74 49.13 2,542,001 -0.72(-1.45%)
Jan 13, 2020 49.30 50.02 49.15 49.85 3,085,067 +1.38(+2.85%)
Jan 10, 2020 48.70 48.91 48.23 48.47 2,686,684 +0.19(+0.40%)
Jan 09, 2020 48.37 48.48 48.04 48.28 2,599,065 +0.58(+1.21%)
Jan 08, 2020 47.12 48.00 46.96 47.70 2,323,549 +0.30(+0.64%)
Jan 07, 2020 47.23 47.54 46.90 47.40 1,053,659 +0.43(+0.91%)
Jan 06, 2020 46.53 46.99 46.40 46.97 882,350 +0.25(+0.53%)
Jan 03, 2020 46.23 47.21 46.23 46.73 2,652,415 -0.51(-1.08%)
Jan 02, 2020 45.43 47.30 45.18 47.24 3,250,519 +2.78(+6.24%)
Dec 31, 2019 44.57 44.75 44.39 44.46 472,652 -0.13(-0.29%)
Dec 30, 2019 45.05 45.05 44.56 44.59 601,805 -0.40(-0.89%)
Dec 27, 2019 45.28 45.37 44.93 44.99 1,305,076 -0.21(-0.46%)
Dec 26, 2019 44.95 45.24 44.86 45.20 979,243 +0.38(+0.86%)
Dec 24, 2019 44.93 44.95 44.73 44.82 633,797 +0.08(+0.18%)
Dec 23, 2019 44.66 44.79 44.58 44.74 627,606 +0.19(+0.43%)
Dec 20, 2019 44.40 44.57 44.32 44.54 1,301,892 +0.23(+0.51%)
Dec 19, 2019 44.28 44.38 44.12 44.32 721,295 -0.04(-0.08%)
Dec 18, 2019 44.31 44.40 44.17 44.35 839,154 +0.05(+0.10%)
Dec 17, 2019 44.24 44.35 44.01 44.31 959,724 +0.45(+1.02%)
Dec 16, 2019 43.75 44.01 43.58 43.86 2,001,484 +0.71(+1.65%)
Dec 13, 2019 43.57 43.90 43.14 43.15 2,045,815 -0.32(-0.73%)
Dec 12, 2019 43.02 43.59 42.80 43.47 2,905,895 +0.53(+1.23%)
Dec 11, 2019 42.80 43.00 42.62 42.94 611,748 +0.38(+0.90%)
Dec 10, 2019 42.57 42.70 42.38 42.55 633,703 +0.11(+0.26%)
Dec 09, 2019 42.77 43.04 42.44 42.44 549,691 -0.49(-1.15%)
Dec 06, 2019 42.90 43.04 42.75 42.94 1,773,186 +0.46(+1.07%)
Dec 05, 2019 42.04 42.55 41.93 42.48 627,092 +0.70(+1.68%)
Dec 04, 2019 42.35 42.35 41.75 41.78 804,659 -0.24(-0.56%)
Dec 03, 2019 41.64 42.06 41.32 42.02 1,488,709 -0.45(-1.05%)
Dec 02, 2019 42.65 42.65 42.26 42.46 1,036,796 -0.06(-0.15%)
Nov 29, 2019 42.44 42.61 42.30 42.53 520,165 -0.42(-0.98%)
Nov 27, 2019 42.74 42.95 42.72 42.95 1,404,018 +0.39(+0.92%)
Nov 26, 2019 42.43 42.55 42.03 42.55 1,100,759 +0.12(+0.28%)
Nov 25, 2019 41.79 42.48 41.64 42.44 2,437,117 +1.03(+2.49%)
Nov 22, 2019 41.07 41.40 40.92 41.40 942,368 +0.55(+1.34%)
Nov 21, 2019 40.64 40.87 40.56 40.86 1,309,668 +0.23(+0.56%)
Nov 20, 2019 40.86 41.01 40.39 40.63 2,276,760 -1.00(-2.41%)
Nov 19, 2019 42.19 42.26 41.50 41.63 3,761,255 -0.12(-0.28%)
Nov 18, 2019 42.25 42.26 41.73 41.75 879,158 -0.41(-0.97%)
Nov 15, 2019 42.12 42.32 42.02 42.16 1,341,450 +0.47(+1.12%)
Nov 14, 2019 42.00 42.00 41.50 41.70 1,004,146 -0.53(-1.25%)
Nov 13, 2019 42.44 42.59 42.06 42.23 811,237 -0.66(-1.53%)
Nov 12, 2019 43.04 43.20 42.78 42.88 837,077 -0.19(-0.45%)
Nov 11, 2019 42.64 43.16 42.39 43.07 679,676 -0.31(-0.71%)
Nov 08, 2019 43.31 43.58 43.15 43.38 895,907 -0.24(-0.54%)
Nov 07, 2019 43.49 43.85 43.41 43.62 2,568,039 +1.04(+2.44%)
Nov 06, 2019 42.94 42.95 42.38 42.58 1,459,205 -0.14(-0.32%)
Nov 05, 2019 43.17 43.17 42.58 42.72 955,186 -0.33(-0.76%)
Nov 04, 2019 42.44 43.15 42.38 43.05 1,418,339 +1.41(+3.37%)
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.