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 (%)
Jun 30, 2021 64.30 64.47 63.86 63.93 4,273,256 -1.10(-1.69%)
Jun 29, 2021 64.12 65.11 63.52 65.03 7,995,788 +0.34(+0.52%)
Jun 28, 2021 64.91 65.48 64.41 64.69 3,593,635 -0.08(-0.13%)
Jun 25, 2021 64.76 64.85 63.93 64.77 3,811,796 +1.22(+1.92%)
Jun 24, 2021 62.45 63.69 62.37 63.55 4,397,065 +1.52(+2.45%)
Jun 23, 2021 61.95 62.63 61.77 62.03 4,181,907 +1.19(+1.96%)
Jun 22, 2021 60.84 61.15 60.44 60.84 2,115,843 -0.52(-0.85%)
Jun 21, 2021 62.02 62.08 60.81 61.36 2,832,922 -0.72(-1.17%)
Jun 18, 2021 61.91 62.57 61.82 62.09 3,138,422 -0.03(-0.04%)
Jun 17, 2021 61.57 62.29 61.51 62.12 3,249,515 +0.70(+1.13%)
Jun 16, 2021 62.02 62.40 60.90 61.42 3,122,492 -0.96(-1.54%)
Jun 15, 2021 63.38 63.55 62.34 62.38 1,538,007 -1.30(-2.04%)
Jun 14, 2021 63.35 63.88 62.87 63.68 2,233,920 +0.42(+0.67%)
Jun 11, 2021 63.47 63.84 62.86 63.26 2,438,950 -0.35(-0.55%)
Jun 10, 2021 63.36 63.77 63.18 63.61 2,043,577 +0.49(+0.77%)
Jun 09, 2021 63.44 64.07 63.08 63.12 1,779,134 +0.05(+0.07%)
Jun 08, 2021 63.24 63.62 62.61 63.08 1,909,060 -0.07(-0.12%)
Jun 07, 2021 63.87 63.87 62.61 63.15 2,773,083 -1.37(-2.13%)
Jun 04, 2021 64.55 64.67 64.23 64.53 2,050,835 +0.50(+0.79%)
Jun 03, 2021 65.00 65.21 63.94 64.02 3,002,686 -2.12(-3.20%)
Jun 02, 2021 66.61 66.93 65.76 66.14 3,193,319 -0.95(-1.42%)
Jun 01, 2021 66.96 67.37 66.15 67.09 6,522,578 +2.59(+4.02%)
May 28, 2021 63.77 64.64 63.49 64.50 3,535,434 +0.23(+0.36%)
May 27, 2021 64.54 64.54 63.61 64.27 3,705,429 -0.18(-0.28%)
May 26, 2021 65.09 65.18 64.32 64.45 2,906,478 -0.27(-0.42%)
May 25, 2021 64.92 65.25 64.37 64.73 2,714,533 +1.00(+1.57%)
May 24, 2021 64.08 64.26 63.50 63.73 3,206,207 -0.53(-0.83%)
May 21, 2021 65.42 65.43 64.15 64.26 4,355,010 -1.32(-2.01%)
May 20, 2021 64.75 65.74 64.61 65.58 6,786,595 +1.20(+1.86%)
May 19, 2021 62.93 64.63 62.53 64.38 6,899,952 +0.14(+0.21%)
May 18, 2021 63.97 64.82 63.60 64.24 4,258,164 +0.99(+1.56%)
May 17, 2021 63.13 63.50 62.69 63.25 2,344,920 +0.58(+0.92%)
May 14, 2021 61.53 62.80 60.90 62.67 4,459,811 +2.05(+3.39%)
May 13, 2021 63.10 63.40 60.21 60.62 6,699,766 -2.30(-3.65%)
May 12, 2021 63.98 64.20 62.58 62.92 3,951,377 -1.01(-1.58%)
May 11, 2021 61.25 64.17 61.08 63.93 6,266,078 +1.09(+1.73%)
May 10, 2021 65.14 65.14 62.72 62.84 4,622,488 -3.33(-5.04%)
May 07, 2021 66.58 67.50 66.05 66.17 2,301,903 -0.30(-0.45%)
May 06, 2021 66.47 66.94 65.88 66.48 3,448,875 -0.01(-0.01%)
May 05, 2021 67.26 67.52 66.35 66.49 1,776,459 -0.43(-0.64%)
May 04, 2021 67.97 68.14 66.29 66.92 2,118,358 -1.17(-1.72%)
May 03, 2021 68.81 69.56 67.97 68.09 3,402,978 -0.75(-1.09%)
Apr 30, 2021 69.28 69.68 68.75 68.84 3,372,864 -1.37(-1.96%)
Apr 29, 2021 72.16 72.24 69.67 70.21 5,798,726 -1.78(-2.47%)
Apr 28, 2021 72.03 72.52 71.61 71.99 3,275,707 +0.34(+0.47%)
Apr 27, 2021 71.55 72.21 71.23 71.65 1,933,637 +0.59(+0.83%)
Apr 26, 2021 70.40 71.09 70.10 71.07 2,387,778 -0.19(-0.27%)
Apr 23, 2021 70.45 71.43 70.43 71.26 3,621,509 +1.73(+2.49%)
Apr 22, 2021 68.90 70.32 68.68 69.53 5,243,564 +0.93(+1.36%)
Apr 21, 2021 66.94 68.63 66.65 68.59 3,563,518 +1.36(+2.02%)
Apr 20, 2021 68.18 68.45 66.41 67.24 3,984,202 -0.88(-1.29%)
Apr 19, 2021 68.28 68.77 67.81 68.12 2,227,714 -0.36(-0.52%)
Apr 16, 2021 68.48 68.64 67.84 68.47 3,706,974 +0.53(+0.78%)
Apr 15, 2021 68.33 68.56 67.72 67.94 3,642,909 +0.10(+0.15%)
Apr 14, 2021 69.26 69.45 67.76 67.84 4,882,900 -0.95(-1.38%)
Apr 13, 2021 67.97 69.35 67.76 68.79 6,036,707 +0.12(+0.17%)
Apr 12, 2021 69.39 69.48 68.28 68.68 4,746,015 -0.84(-1.21%)
Apr 09, 2021 70.10 70.11 69.32 69.52 2,859,310 -1.58(-2.23%)
Apr 08, 2021 71.45 71.47 70.92 71.10 2,322,864 +0.90(+1.28%)
Apr 07, 2021 70.77 71.00 69.96 70.21 5,478,679 -2.86(-3.91%)
Apr 06, 2021 71.67 73.81 71.47 73.06 4,037,348 +1.62(+2.27%)
Apr 05, 2021 73.00 73.00 71.06 71.44 2,929,914 -0.56(-0.78%)
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.