Indicators

KS CSI China Internet ETF (NY: KWEB )

33.93 +1.28 (+3.92%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33.21	33.93	33.15	33.30	21,383,832	-0.24(-0.70%)
Jan 30, 2023	33.68	33.90	32.86	33.53	27,593,370	-1.69(-4.80%)
Jan 27, 2023	35.50	35.57	34.76	35.22	14,807,078	-0.31(-0.89%)
Jan 26, 2023	35.19	35.58	34.77	35.54	19,264,508	+0.98(+2.84%)
Jan 25, 2023	34.24	34.59	33.79	34.56	9,303,693	+0.13(+0.37%)
Jan 24, 2023	34.13	34.48	33.93	34.43	7,728,248	-0.16(-0.45%)
Jan 23, 2023	34.55	34.86	34.22	34.59	13,862,424	+0.32(+0.95%)
Jan 20, 2023	34.02	34.40	33.75	34.26	18,645,132	+0.89(+2.68%)
Jan 19, 2023	33.01	33.72	33.01	33.37	18,960,814	+0.61(+1.86%)
Jan 18, 2023	33.94	34.17	32.75	32.76	22,273,336	-0.86(-2.54%)
Jan 17, 2023	34.03	34.30	33.36	33.61	27,846,256	-1.17(-3.36%)
Jan 13, 2023	34.21	34.81	34.08	34.78	16,550,774	+0.98(+2.91%)
Jan 12, 2023	33.70	33.92	33.08	33.80	19,019,272	-0.47(-1.38%)
Jan 11, 2023	34.15	34.58	33.92	34.27	14,685,892	-0.18(-0.51%)
Jan 10, 2023	34.31	34.55	33.82	34.45	14,820,321	+0.42(+1.24%)
Jan 09, 2023	34.57	34.75	33.84	34.02	22,566,512	+0.04(+0.12%)
Jan 06, 2023	33.53	34.07	33.02	33.99	16,416,394	-0.19(-0.55%)
Jan 05, 2023	33.28	34.32	33.03	34.17	19,992,168	+0.16(+0.46%)
Jan 04, 2023	32.87	34.04	32.60	34.01	38,066,736	+2.75(+8.81%)

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.