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, 2020 56.75 57.19 56.36 56.57 1,203,033 -0.05(-0.10%)
Jun 29, 2020 56.30 56.76 55.68 56.63 912,150 +0.16(+0.27%)
Jun 26, 2020 57.06 57.10 56.05 56.47 826,840 -0.50(-0.88%)
Jun 25, 2020 56.41 57.00 56.14 56.98 857,005 +0.20(+0.35%)
Jun 24, 2020 57.21 57.50 55.98 56.77 1,518,159 -0.79(-1.38%)
Jun 23, 2020 57.41 57.85 57.29 57.57 1,076,357 +1.20(+2.12%)
Jun 22, 2020 56.63 56.65 55.83 56.37 1,250,516 +0.00(+0.00%)
Jun 19, 2020 56.63 57.20 56.32 56.37 1,545,837 +0.66(+1.18%)
Jun 18, 2020 55.45 56.07 55.35 55.71 691,245 +0.37(+0.66%)
Jun 17, 2020 54.47 55.63 54.36 55.35 1,559,242 +1.15(+2.12%)
Jun 16, 2020 55.13 55.21 53.49 54.20 1,276,802 +1.12(+2.12%)
Jun 15, 2020 51.07 53.20 51.06 53.08 673,748 +0.98(+1.88%)
Jun 12, 2020 52.10 52.45 51.20 52.10 1,023,040 +1.05(+2.06%)
Jun 11, 2020 51.45 52.06 50.93 51.05 1,244,299 -1.76(-3.34%)
Jun 10, 2020 52.21 52.97 52.12 52.81 1,094,453 +1.34(+2.61%)
Jun 09, 2020 51.30 51.57 51.06 51.47 965,569 -0.30(-0.58%)
Jun 08, 2020 52.38 52.53 51.43 51.77 1,088,279 -0.49(-0.94%)
Jun 05, 2020 51.83 52.44 51.73 52.26 788,739 +1.25(+2.45%)
Jun 04, 2020 51.11 51.79 50.77 51.01 1,352,099 -0.51(-0.99%)
Jun 03, 2020 50.79 51.62 50.74 51.52 1,679,485 +1.38(+2.75%)
Jun 02, 2020 49.10 50.23 49.10 50.14 1,992,875 +1.20(+2.44%)
Jun 01, 2020 48.23 49.02 47.97 48.95 2,187,449 +0.90(+1.86%)
May 29, 2020 46.62 48.15 46.37 48.05 4,120,189 +2.00(+4.34%)
May 28, 2020 46.45 46.83 46.00 46.05 2,556,589 -0.72(-1.54%)
May 27, 2020 47.43 47.43 46.13 46.77 1,170,913 -0.49(-1.04%)
May 26, 2020 47.17 47.90 47.17 47.27 2,935,956 +1.98(+4.38%)
May 22, 2020 45.67 45.87 45.03 45.28 3,250,758 -1.85(-3.93%)
May 21, 2020 46.87 47.42 46.63 47.14 5,988,071 -0.97(-2.01%)
May 20, 2020 49.28 49.29 47.29 48.11 4,156,642 -0.26(-0.55%)
May 19, 2020 48.73 49.31 48.37 48.37 1,351,132 +0.08(+0.17%)
May 18, 2020 47.36 48.44 47.22 48.29 2,423,871 +2.04(+4.40%)
May 15, 2020 45.36 46.30 45.21 46.25 1,626,528 +0.33(+0.72%)
May 14, 2020 45.14 45.95 44.48 45.92 1,390,624 +0.12(+0.26%)
May 13, 2020 46.42 46.86 45.40 45.80 2,408,448 +0.17(+0.38%)
May 12, 2020 45.78 46.58 45.58 45.63 1,684,815 +0.11(+0.24%)
May 11, 2020 45.48 45.74 45.32 45.52 1,790,519 -0.05(-0.12%)
May 08, 2020 44.56 45.63 44.42 45.58 1,528,866 +1.74(+3.96%)
May 07, 2020 43.72 43.96 43.47 43.84 1,657,703 +0.57(+1.31%)
May 06, 2020 43.45 43.84 43.17 43.27 1,104,603 +0.39(+0.92%)
May 05, 2020 42.98 43.50 42.74 42.88 1,796,999 +0.83(+1.98%)
May 04, 2020 41.87 42.28 41.64 42.05 6,556,326 +0.26(+0.61%)
May 01, 2020 43.08 43.14 41.56 41.80 5,408,076 -2.36(-5.34%)
Apr 30, 2020 44.69 45.00 43.73 44.15 3,475,109 -0.75(-1.67%)
Apr 29, 2020 44.52 44.92 44.23 44.90 2,271,784 +1.13(+2.59%)
Apr 28, 2020 45.33 45.33 43.70 43.77 2,165,002 -0.69(-1.54%)
Apr 27, 2020 44.21 44.64 43.99 44.45 2,763,365 +0.84(+1.93%)
Apr 24, 2020 43.94 44.05 43.17 43.61 1,039,353 -0.08(-0.19%)
Apr 23, 2020 44.65 44.73 43.57 43.70 1,360,561 -0.85(-1.91%)
Apr 22, 2020 44.70 44.85 44.46 44.54 836,602 +0.98(+2.24%)
Apr 21, 2020 44.00 44.28 43.07 43.57 1,215,275 -1.14(-2.55%)
Apr 20, 2020 44.30 45.31 44.27 44.71 1,735,465 +0.19(+0.43%)
Apr 17, 2020 45.15 45.15 44.18 44.52 1,368,578 -0.10(-0.23%)
Apr 16, 2020 44.01 44.75 43.91 44.62 1,132,810 +1.21(+2.80%)
Apr 15, 2020 42.65 43.58 42.47 43.40 1,282,205 +0.13(+0.30%)
Apr 14, 2020 43.10 43.73 42.94 43.27 1,977,260 +1.16(+2.75%)
Apr 13, 2020 41.89 42.32 41.71 42.11 1,348,492 +0.16(+0.39%)
Apr 09, 2020 42.33 42.96 41.71 41.95 2,219,397 +0.25(+0.59%)
Apr 08, 2020 41.86 42.22 41.26 41.70 3,504,224 -0.77(-1.81%)
Apr 07, 2020 42.92 43.23 42.21 42.47 3,030,931 +0.53(+1.26%)
Apr 06, 2020 41.88 42.01 41.22 41.94 2,278,226 +1.74(+4.34%)
Apr 03, 2020 40.95 41.03 39.96 40.20 2,090,641 -0.77(-1.87%)
Apr 02, 2020 40.19 41.19 40.05 40.96 1,852,706 +0.62(+1.54%)
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.