Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.29 +0.21 (+0.82%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 26.82 27.03 26.67 26.89 11,205,161 -0.02(-0.07%)
Sep 29, 2023 27.17 27.29 26.85 26.91 14,116,008 +0.35(+1.33%)
Sep 28, 2023 26.20 26.61 26.20 26.55 12,169,173 -0.06(-0.22%)
Sep 27, 2023 26.52 26.72 26.40 26.61 11,337,543 +0.13(+0.48%)
Sep 26, 2023 26.48 26.72 26.44 26.48 13,093,159 -0.36(-1.35%)
Sep 25, 2023 26.26 26.85 26.75 26.85 17,956,878 -0.20(-0.73%)
Sep 22, 2023 27.25 27.28 26.89 27.04 24,927,564 +0.96(+3.69%)
Sep 21, 2023 25.99 26.21 25.92 26.08 16,981,746 -0.55(-2.07%)
Sep 20, 2023 26.94 27.12 26.62 26.63 10,296,583 -0.40(-1.49%)
Sep 19, 2023 27.02 27.33 26.97 27.03 9,650,276 -0.15(-0.54%)
Sep 18, 2023 26.98 27.25 26.79 27.18 12,622,894 -0.05(-0.18%)
Sep 15, 2023 27.34 27.56 27.15 27.23 12,110,195 -0.19(-0.68%)
Sep 14, 2023 27.54 27.65 27.28 27.42 10,094,126 +0.11(+0.40%)
Sep 13, 2023 27.33 27.44 27.20 27.31 11,540,039 -0.18(-0.64%)
Sep 12, 2023 27.43 28.45 27.39 27.49 11,646,227 -0.04(-0.14%)
Sep 11, 2023 27.62 27.78 27.35 27.53 13,085,558 +0.50(+1.85%)
Sep 08, 2023 27.09 27.27 26.81 27.02 16,229,442 -0.18(-0.65%)
Sep 07, 2023 27.49 27.49 26.93 27.20 27,005,850 -1.19(-4.19%)
Sep 06, 2023 28.35 28.87 28.24 28.39 10,096,366 -0.02(-0.07%)
Sep 05, 2023 28.53 28.63 28.23 28.41 16,068,655 -0.80(-2.73%)
Sep 01, 2023 28.82 29.75 28.76 29.21 32,113,014 +0.98(+3.48%)
Aug 31, 2023 28.35 28.54 28.04 28.22 19,104,864 -0.27(-0.93%)
Aug 30, 2023 28.16 28.64 28.13 28.49 15,727,545 -0.24(-0.82%)
Aug 29, 2023 28.48 28.98 28.18 28.73 27,294,448 +0.86(+3.07%)
Aug 28, 2023 27.56 27.98 27.41 27.87 18,800,840 +0.78(+2.87%)
Aug 25, 2023 27.16 27.21 26.55 27.09 19,972,248 -0.12(-0.43%)
Aug 24, 2023 27.52 27.73 27.18 27.21 15,075,924 +0.12(+0.44%)
Aug 23, 2023 26.76 27.20 26.71 27.09 15,704,514 +0.53(+2.00%)
Aug 22, 2023 26.92 26.96 26.40 26.56 17,389,784 +0.06(+0.22%)
Aug 21, 2023 26.28 26.56 26.12 26.50 17,109,860 +0.10(+0.37%)
Aug 18, 2023 26.36 26.58 26.20 26.41 25,369,676 -0.99(-3.62%)
Aug 17, 2023 27.91 27.97 27.34 27.40 18,853,072 +0.24(+0.87%)
Aug 16, 2023 27.14 27.49 26.87 27.16 20,477,676 -0.47(-1.71%)
Aug 15, 2023 27.95 28.00 27.48 27.63 18,242,466 -0.59(-2.09%)
Aug 14, 2023 28.06 28.39 27.76 28.22 16,113,952 -0.09(-0.31%)
Aug 11, 2023 28.59 28.62 27.99 28.31 26,471,096 -1.21(-4.10%)
Aug 10, 2023 29.92 30.54 29.38 29.52 27,874,438 +0.27(+0.91%)
Aug 09, 2023 29.48 29.53 28.90 29.26 16,707,748 +0.25(+0.85%)
Aug 08, 2023 28.75 29.06 28.45 29.01 20,961,116 -0.58(-1.96%)
Aug 07, 2023 30.19 30.20 29.31 29.59 17,932,622 -0.47(-1.57%)
Aug 04, 2023 30.38 30.62 30.00 30.06 20,958,380 -0.26(-0.84%)
Aug 03, 2023 29.90 30.54 29.79 30.32 24,929,348 +1.19(+4.08%)
Aug 02, 2023 29.80 29.85 28.94 29.13 24,143,664 -1.43(-4.67%)
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.