Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.25 +0.17 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 69.74 69.83 68.05 68.90 2,563,105 -1.92(-2.71%)
Nov 27, 2020 69.93 70.85 69.70 70.82 714,179 +1.93(+2.80%)
Nov 25, 2020 68.78 69.10 68.44 68.89 2,277,205 -0.90(-1.30%)
Nov 24, 2020 69.87 70.00 69.20 69.80 1,853,852 +0.80(+1.17%)
Nov 23, 2020 69.73 69.74 68.54 68.99 1,389,881 -0.64(-0.92%)
Nov 20, 2020 68.83 69.70 68.69 69.63 1,527,443 +1.10(+1.60%)
Nov 19, 2020 66.95 68.74 66.82 68.54 2,727,227 +1.68(+2.51%)
Nov 18, 2020 68.77 68.77 66.79 66.86 3,907,107 -1.61(-2.35%)
Nov 17, 2020 69.65 69.91 68.45 68.47 2,698,357 -1.73(-2.46%)
Nov 16, 2020 70.96 71.18 69.88 70.19 3,066,794 -0.47(-0.67%)
Nov 13, 2020 70.22 70.96 69.56 70.67 1,581,858 +2.43(+3.56%)
Nov 12, 2020 69.13 69.65 68.11 68.24 3,455,712 +1.15(+1.72%)
Nov 11, 2020 65.22 67.20 64.52 67.09 6,148,807 +1.16(+1.76%)
Nov 10, 2020 67.70 67.71 65.18 65.93 6,456,128 -3.30(-4.76%)
Nov 09, 2020 72.64 72.64 69.10 69.22 4,908,843 -1.76(-2.48%)
Nov 06, 2020 70.55 71.08 70.00 70.99 2,575,775 +0.36(+0.50%)
Nov 05, 2020 71.73 72.03 69.25 70.63 6,676,219 +0.41(+0.59%)
Nov 04, 2020 67.57 70.28 67.52 70.22 6,673,159 +4.53(+6.90%)
Nov 03, 2020 65.21 65.96 64.44 65.69 4,952,118 -0.57(-0.85%)
Nov 02, 2020 66.70 66.76 65.37 66.25 1,906,033 +0.65(+0.99%)
Oct 30, 2020 66.15 66.34 65.15 65.61 2,464,537 -1.24(-1.86%)
Oct 29, 2020 66.11 67.36 66.04 66.85 2,537,741 +1.59(+2.44%)
Oct 28, 2020 65.37 65.64 64.86 65.26 1,801,973 -0.92(-1.39%)
Oct 27, 2020 64.99 66.30 64.76 66.18 3,110,559 +1.51(+2.33%)
Oct 26, 2020 64.43 65.01 63.98 64.67 4,037,651 -0.16(-0.24%)
Oct 23, 2020 64.94 64.99 63.95 64.83 1,164,058 -0.11(-0.17%)
Oct 22, 2020 65.62 65.62 64.28 64.94 1,606,090 -0.43(-0.66%)
Oct 21, 2020 65.73 66.09 65.21 65.37 1,440,417 -0.65(-0.98%)
Oct 20, 2020 65.64 66.34 65.60 66.02 1,676,644 +0.91(+1.40%)
Oct 19, 2020 65.99 66.49 64.88 65.10 2,086,463 -0.85(-1.29%)
Oct 16, 2020 65.86 66.34 65.59 65.95 1,359,820 +0.74(+1.13%)
Oct 15, 2020 64.39 65.34 64.21 65.21 2,300,130 -0.61(-0.93%)
Oct 14, 2020 66.89 66.91 65.70 65.83 2,061,424 -1.05(-1.57%)
Oct 13, 2020 66.95 67.04 66.32 66.88 2,601,025 -0.16(-0.23%)
Oct 12, 2020 66.78 67.28 66.50 67.03 2,861,324 +1.21(+1.83%)
Oct 09, 2020 64.69 65.83 64.67 65.83 1,200,955 +1.33(+2.07%)
Oct 08, 2020 64.60 64.75 64.14 64.49 1,663,335 +0.10(+0.16%)
Oct 07, 2020 64.34 64.58 63.96 64.39 1,507,277 +0.86(+1.35%)
Oct 06, 2020 62.90 64.23 62.83 63.53 2,151,640 +1.18(+1.89%)
Oct 05, 2020 62.14 62.37 61.80 62.35 1,508,801 +0.58(+0.95%)
Oct 02, 2020 61.62 62.71 61.55 61.77 2,850,147 -1.22(-1.94%)
Oct 01, 2020 62.73 63.22 62.29 62.99 1,914,165 +0.72(+1.16%)
Sep 30, 2020 61.60 62.65 61.43 62.27 2,946,967 +1.30(+2.13%)
Sep 29, 2020 61.22 61.32 60.81 60.98 3,126,962 -0.45(-0.73%)
Sep 28, 2020 61.51 61.60 60.66 61.42 878,131 +0.74(+1.22%)
Sep 25, 2020 60.25 60.76 59.66 60.68 1,672,293 -0.05(-0.08%)
Sep 24, 2020 60.35 61.09 59.91 60.73 1,778,778 -0.63(-1.03%)
Sep 23, 2020 62.11 62.43 61.10 61.36 1,045,897 -0.57(-0.91%)
Sep 22, 2020 62.21 62.21 61.19 61.93 774,518 -0.14(-0.22%)
Sep 21, 2020 61.36 62.10 60.74 62.06 1,210,239 -0.48(-0.76%)
Sep 18, 2020 62.95 62.95 61.75 62.54 976,946 -0.05(-0.07%)
Sep 17, 2020 61.94 62.79 61.88 62.58 749,219 -0.49(-0.78%)
Sep 16, 2020 63.70 63.70 62.88 63.08 2,390,615 -0.17(-0.27%)
Sep 15, 2020 63.36 63.47 62.91 63.25 1,813,645 +0.70(+1.12%)
Sep 14, 2020 61.99 62.63 61.86 62.55 1,755,005 +1.53(+2.50%)
Sep 11, 2020 61.19 61.72 60.38 61.02 1,965,936 +0.87(+1.44%)
Sep 10, 2020 61.61 61.80 60.10 60.15 5,180,661 -1.49(-2.42%)
Sep 09, 2020 61.40 61.79 60.78 61.64 1,957,479 +0.83(+1.37%)
Sep 08, 2020 60.86 61.61 60.03 60.81 4,140,655 -2.90(-4.54%)
Sep 04, 2020 63.40 63.93 61.36 63.71 4,935,971 +0.03(+0.04%)
Sep 03, 2020 64.97 65.08 62.76 63.68 2,928,496 -2.61(-3.94%)
Sep 02, 2020 67.12 67.27 65.38 66.29 2,441,455 -0.25(-0.37%)
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.