Skip to main content

KS CSI China Internet ETF (NY: KWEB )

25.73 -0.15 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 27.39 27.61 27.04 27.59 16,262,637 +0.26(+0.94%)
Nov 29, 2023 27.28 27.61 27.25 27.33 23,119,916 -0.47(-1.70%)
Nov 28, 2023 27.82 28.00 27.62 27.80 22,552,962 +0.26(+0.93%)
Nov 27, 2023 27.75 27.82 27.53 27.55 17,816,862 -0.53(-1.89%)
Nov 24, 2023 27.48 28.11 27.44 28.08 17,038,606 +0.43(+1.56%)
Nov 22, 2023 27.74 27.84 27.40 27.64 19,686,494 +0.15(+0.54%)
Nov 21, 2023 27.61 27.89 27.38 27.50 26,808,580 -0.71(-2.51%)
Nov 20, 2023 27.48 28.36 27.42 28.20 34,794,944 +1.01(+3.72%)
Nov 17, 2023 27.01 27.30 26.90 27.19 17,805,042 +0.11(+0.40%)
Nov 16, 2023 26.91 27.54 26.69 27.08 46,589,676 -1.15(-4.07%)
Nov 15, 2023 27.92 28.60 27.74 28.23 46,430,012 +0.93(+3.42%)
Nov 14, 2023 27.18 27.40 26.87 27.30 29,076,390 +0.56(+2.10%)
Nov 13, 2023 26.74 27.00 26.46 26.74 17,316,742 +0.32(+1.23%)
Nov 10, 2023 26.24 26.49 26.08 26.42 13,631,178 +0.05(+0.19%)
Nov 09, 2023 26.79 26.98 26.33 26.37 13,588,061 -0.56(-2.08%)
Nov 08, 2023 26.85 27.19 26.78 26.93 14,006,782 -0.01(-0.04%)
Nov 07, 2023 26.89 27.04 26.49 26.94 14,630,337 -0.04(-0.15%)
Nov 06, 2023 27.32 27.42 26.90 26.98 23,888,678 +0.10(+0.37%)
Nov 03, 2023 26.48 26.98 26.46 26.88 31,841,624 +1.04(+4.03%)
Nov 02, 2023 25.88 25.92 25.59 25.84 14,739,012 +0.30(+1.19%)
Nov 01, 2023 25.36 25.56 25.26 25.53 16,577,832 -0.08(-0.31%)
Oct 31, 2023 25.73 25.86 25.20 25.61 27,240,570 -0.57(-2.18%)
Oct 30, 2023 26.47 26.53 26.01 26.18 23,861,498 +0.14(+0.53%)
Oct 27, 2023 26.38 26.55 25.97 26.04 21,298,614 +0.19(+0.72%)
Oct 26, 2023 25.84 26.09 25.67 25.86 17,529,008 +0.04(+0.15%)
Oct 25, 2023 25.87 26.13 25.66 25.82 18,441,172 -0.70(-2.63%)
Oct 24, 2023 25.60 26.72 25.60 26.51 36,469,540 +1.06(+4.17%)
Oct 23, 2023 25.06 25.61 24.86 25.45 13,199,748 +0.25(+0.98%)
Oct 20, 2023 25.34 25.51 25.20 25.21 14,944,173 -0.46(-1.80%)
Oct 19, 2023 25.77 25.96 25.65 25.67 14,709,115 -0.43(-1.66%)
Oct 18, 2023 26.24 26.42 26.04 26.10 13,169,292 -0.54(-2.03%)
Oct 17, 2023 26.45 26.89 26.41 26.64 11,573,031 -0.36(-1.35%)
Oct 16, 2023 26.58 27.16 26.37 27.01 11,354,000 +0.19(+0.70%)
Oct 13, 2023 26.89 27.19 26.73 26.82 14,996,729 -0.30(-1.12%)
Oct 12, 2023 28.15 28.17 27.01 27.12 24,211,112 -1.05(-3.73%)
Oct 11, 2023 28.35 28.60 27.99 28.18 20,831,564 +0.15(+0.53%)
Oct 10, 2023 27.48 28.13 27.43 28.03 29,635,860 +0.94(+3.48%)
Oct 09, 2023 26.79 27.09 26.75 27.08 13,713,960 -0.06(-0.22%)
Oct 06, 2023 26.36 27.28 26.36 27.14 22,104,696 +0.94(+3.60%)
Oct 05, 2023 26.06 26.22 25.89 26.20 7,916,741 +0.12(+0.45%)
Oct 04, 2023 26.16 26.24 26.00 26.08 12,783,215 -0.25(-0.93%)
Oct 03, 2023 26.32 26.54 26.24 26.33 17,428,610 -0.56(-2.08%)
Oct 02, 2023 26.82 27.03 26.67 26.89 11,205,084 -0.02(-0.07%)
Sep 29, 2023 27.17 27.29 26.85 26.91 14,115,910 +0.35(+1.33%)
Sep 28, 2023 26.20 26.61 26.20 26.55 12,169,088 -0.06(-0.22%)
Sep 27, 2023 26.52 26.72 26.40 26.61 11,337,465 +0.13(+0.48%)
Sep 26, 2023 26.48 26.72 26.45 26.48 13,093,068 -0.36(-1.36%)
Sep 25, 2023 26.26 26.85 26.75 26.85 17,956,754 -0.20(-0.73%)
Sep 22, 2023 27.25 27.28 26.89 27.04 24,927,390 +0.96(+3.69%)
Sep 21, 2023 25.99 26.21 25.92 26.08 16,981,630 -0.55(-2.07%)
Sep 20, 2023 26.94 27.12 26.62 26.63 10,296,512 -0.40(-1.49%)
Sep 19, 2023 27.02 27.33 26.97 27.03 9,650,209 -0.15(-0.54%)
Sep 18, 2023 26.98 27.25 26.79 27.18 12,622,807 -0.05(-0.18%)
Sep 15, 2023 27.34 27.56 27.15 27.23 12,110,111 -0.19(-0.68%)
Sep 14, 2023 27.54 27.65 27.28 27.42 10,094,056 +0.11(+0.40%)
Sep 13, 2023 27.33 27.44 27.20 27.31 11,539,960 -0.18(-0.64%)
Sep 12, 2023 27.43 28.45 27.39 27.49 11,646,147 -0.04(-0.14%)
Sep 11, 2023 27.62 27.78 27.35 27.53 13,085,468 +0.50(+1.86%)
Sep 08, 2023 27.09 27.27 26.81 27.02 16,229,330 -0.18(-0.65%)
Sep 07, 2023 27.49 27.49 26.93 27.20 27,005,664 -1.19(-4.19%)
Sep 06, 2023 28.35 28.87 28.24 28.39 10,096,296 -0.02(-0.07%)
Sep 05, 2023 28.53 28.63 28.23 28.41 16,068,544 -0.80(-2.73%)
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.