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 (%)
Dec 29, 2023 26.61 27.19 26.61 27.00 24,039,420 +0.36(+1.35%)
Dec 28, 2023 26.50 26.90 26.50 26.64 23,502,756 +0.71(+2.74%)
Dec 27, 2023 25.98 26.09 25.78 25.93 22,694,904 -0.07(-0.26%)
Dec 26, 2023 26.15 26.33 25.88 26.00 18,053,166 +0.23(+0.89%)
Dec 22, 2023 25.39 25.91 25.20 25.77 41,383,792 -1.15(-4.27%)
Dec 21, 2023 26.51 26.92 26.33 26.92 21,013,094 +0.90(+3.45%)
Dec 20, 2023 26.38 26.53 25.99 26.02 24,738,512 -0.75(-2.80%)
Dec 19, 2023 26.53 26.89 26.52 26.77 16,782,684 +0.32(+1.21%)
Dec 18, 2023 26.67 26.76 26.38 26.45 20,441,014 -0.43(-1.60%)
Dec 15, 2023 27.13 27.28 26.83 26.88 19,246,934 +0.00(+0.00%)
Dec 14, 2023 26.59 26.98 26.56 26.88 21,788,374 +0.32(+1.22%)
Dec 13, 2023 26.32 26.55 25.99 26.55 21,169,972 -0.15(-0.55%)
Dec 12, 2023 26.42 26.71 26.30 26.70 12,637,956 +0.31(+1.19%)
Dec 11, 2023 26.03 26.45 25.88 26.39 20,678,946 +0.15(+0.56%)
Dec 08, 2023 26.26 26.43 26.19 26.24 16,913,408 -0.28(-1.04%)
Dec 07, 2023 26.44 26.58 26.36 26.51 11,946,541 +0.20(+0.75%)
Dec 06, 2023 26.58 26.75 26.32 26.32 12,343,792 +0.00(+0.00%)
Dec 05, 2023 25.96 26.34 25.96 26.32 18,247,522 -0.16(-0.59%)
Dec 04, 2023 26.65 26.74 26.40 26.47 21,594,342 -0.73(-2.67%)
Dec 01, 2023 27.04 27.23 26.85 27.20 23,302,394 -0.38(-1.39%)
Nov 30, 2023 27.39 27.61 27.04 27.59 16,262,749 +0.26(+0.94%)
Nov 29, 2023 27.28 27.61 27.25 27.33 23,120,076 -0.47(-1.70%)
Nov 28, 2023 27.82 28.00 27.62 27.80 22,553,118 +0.26(+0.93%)
Nov 27, 2023 27.75 27.82 27.53 27.55 17,816,984 -0.53(-1.89%)
Nov 24, 2023 27.48 28.11 27.44 28.08 17,038,722 +0.43(+1.56%)
Nov 22, 2023 27.74 27.84 27.40 27.64 19,686,630 +0.15(+0.54%)
Nov 21, 2023 27.60 27.89 27.38 27.50 26,808,766 -0.71(-2.51%)
Nov 20, 2023 27.48 28.36 27.42 28.20 34,795,184 +1.01(+3.72%)
Nov 17, 2023 27.01 27.30 26.90 27.19 17,805,164 +0.11(+0.40%)
Nov 16, 2023 26.91 27.54 26.69 27.08 46,590,000 -1.15(-4.07%)
Nov 15, 2023 27.92 28.60 27.74 28.23 46,430,332 +0.93(+3.42%)
Nov 14, 2023 27.18 27.40 26.87 27.30 29,076,590 +0.56(+2.10%)
Nov 13, 2023 26.74 27.00 26.46 26.74 17,316,862 +0.32(+1.23%)
Nov 10, 2023 26.24 26.49 26.08 26.42 13,631,272 +0.05(+0.19%)
Nov 09, 2023 26.79 26.98 26.33 26.37 13,588,154 -0.56(-2.08%)
Nov 08, 2023 26.85 27.19 26.78 26.93 14,006,878 -0.01(-0.04%)
Nov 07, 2023 26.89 27.04 26.49 26.94 14,630,438 -0.04(-0.15%)
Nov 06, 2023 27.32 27.42 26.90 26.98 23,888,844 +0.10(+0.37%)
Nov 03, 2023 26.48 26.98 26.46 26.88 31,841,844 +1.04(+4.03%)
Nov 02, 2023 25.88 25.92 25.59 25.84 14,739,114 +0.30(+1.19%)
Nov 01, 2023 25.36 25.56 25.26 25.53 16,577,946 -0.08(-0.31%)
Oct 31, 2023 25.73 25.86 25.20 25.61 27,240,758 -0.57(-2.18%)
Oct 30, 2023 26.47 26.53 26.01 26.18 23,861,664 +0.14(+0.53%)
Oct 27, 2023 26.38 26.55 25.97 26.04 21,298,762 +0.19(+0.72%)
Oct 26, 2023 25.84 26.09 25.67 25.86 17,529,130 +0.04(+0.15%)
Oct 25, 2023 25.87 26.13 25.66 25.82 18,441,300 -0.70(-2.63%)
Oct 24, 2023 25.60 26.72 25.60 26.51 36,469,792 +1.06(+4.17%)
Oct 23, 2023 25.06 25.61 24.86 25.45 13,199,839 +0.25(+0.97%)
Oct 20, 2023 25.34 25.51 25.20 25.21 14,944,277 -0.46(-1.80%)
Oct 19, 2023 25.77 25.96 25.65 25.67 14,709,216 -0.43(-1.66%)
Oct 18, 2023 26.24 26.42 26.04 26.10 13,169,383 -0.54(-2.03%)
Oct 17, 2023 26.45 26.89 26.41 26.64 11,573,111 -0.36(-1.35%)
Oct 16, 2023 26.58 27.16 26.37 27.01 11,354,079 +0.19(+0.70%)
Oct 13, 2023 26.89 27.19 26.73 26.82 14,996,833 -0.30(-1.12%)
Oct 12, 2023 28.15 28.17 27.01 27.12 24,211,280 -1.05(-3.73%)
Oct 11, 2023 28.35 28.60 27.99 28.18 20,831,708 +0.15(+0.53%)
Oct 10, 2023 27.48 28.13 27.43 28.03 29,636,066 +0.94(+3.48%)
Oct 09, 2023 26.79 27.09 26.75 27.08 13,714,055 -0.06(-0.22%)
Oct 06, 2023 26.36 27.28 26.36 27.14 22,104,850 +0.94(+3.60%)
Oct 05, 2023 26.06 26.22 25.89 26.20 7,916,796 +0.12(+0.45%)
Oct 04, 2023 26.16 26.24 26.00 26.08 12,783,303 -0.25(-0.93%)
Oct 03, 2023 26.32 26.54 26.24 26.33 17,428,730 -0.56(-2.08%)
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.