Skip to main content

KS Trust KS CSI China Internet ETF (NY: KWEB )

24.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 36.64 37.65 36.48 37.45 2,914,801 +1.58(+4.40%)
Oct 30, 2018 35.51 35.89 35.00 35.87 2,500,506 +0.33(+0.93%)
Oct 29, 2018 36.95 37.09 35.05 35.54 4,453,030 -1.14(-3.11%)
Oct 26, 2018 35.58 37.21 35.37 36.68 3,385,061 -0.29(-0.78%)
Oct 25, 2018 36.09 37.14 36.09 36.96 2,018,709 +1.38(+3.88%)
Oct 24, 2018 37.29 37.30 35.55 35.58 2,245,770 -1.97(-5.26%)
Oct 23, 2018 36.80 37.76 36.45 37.56 3,058,271 -1.01(-2.61%)
Oct 22, 2018 38.72 38.96 38.26 38.56 2,409,838 +1.44(+3.87%)
Oct 19, 2018 38.00 38.18 37.01 37.12 1,629,027 -0.02(-0.05%)
Oct 18, 2018 38.05 38.05 37.04 37.14 3,404,099 -1.45(-3.75%)
Oct 17, 2018 39.60 39.61 38.48 38.59 2,549,639 -0.99(-2.50%)
Oct 16, 2018 38.96 39.60 38.70 39.57 3,719,785 +0.80(+2.06%)
Oct 15, 2018 38.73 39.06 38.26 38.78 1,529,991 -0.90(-2.26%)
Oct 12, 2018 39.08 39.76 38.96 39.67 5,607,120 +1.82(+4.81%)
Oct 11, 2018 37.12 38.24 37.05 37.85 3,895,795 +0.03(+0.07%)
Oct 10, 2018 39.06 39.12 37.82 37.82 3,646,088 -1.58(-4.01%)
Oct 09, 2018 39.60 39.94 39.38 39.40 1,735,259 -0.66(-1.64%)
Oct 08, 2018 39.49 40.19 39.22 40.06 2,483,492 -0.29(-0.71%)
Oct 05, 2018 41.02 41.07 39.85 40.35 1,422,028 -0.54(-1.32%)
Oct 04, 2018 42.17 42.29 40.60 40.89 3,060,625 -1.86(-4.35%)
Oct 03, 2018 42.90 43.06 42.63 42.74 815,871 +0.34(+0.80%)
Oct 02, 2018 43.04 43.04 42.06 42.40 1,357,156 -1.30(-2.98%)
Oct 01, 2018 44.13 44.31 43.60 43.70 1,323,604 -0.12(-0.27%)
Sep 28, 2018 44.12 44.25 43.72 43.82 750,676 -0.41(-0.93%)
Sep 27, 2018 44.39 44.57 43.94 44.23 1,291,268 -0.16(-0.36%)
Sep 26, 2018 44.12 44.92 43.90 44.39 2,718,424 +0.51(+1.17%)
Sep 25, 2018 43.75 44.02 43.60 43.88 820,537 +0.34(+0.78%)
Sep 24, 2018 43.80 43.80 43.13 43.54 1,459,597 -1.08(-2.41%)
Sep 21, 2018 45.19 45.23 44.60 44.62 2,910,457 +0.21(+0.46%)
Sep 20, 2018 44.26 44.57 43.91 44.41 2,765,195 +0.63(+1.43%)
Sep 19, 2018 42.80 43.95 42.78 43.78 1,734,761 +1.38(+3.26%)
Sep 18, 2018 42.25 42.78 42.03 42.40 995,892 +0.32(+0.77%)
Sep 17, 2018 42.40 42.83 41.99 42.08 1,310,101 -1.01(-2.35%)
Sep 14, 2018 43.94 43.98 42.82 43.09 1,080,559 -0.69(-1.58%)
Sep 13, 2018 43.28 44.02 43.26 43.78 2,701,575 +1.62(+3.85%)
Sep 12, 2018 41.36 42.29 40.75 42.16 2,630,539 +0.63(+1.51%)
Sep 11, 2018 40.63 41.56 40.40 41.53 943,278 +0.22(+0.52%)
Sep 10, 2018 42.57 42.57 41.20 41.32 1,769,645 -1.36(-3.20%)
Sep 07, 2018 42.56 43.40 42.55 42.68 853,395 -0.18(-0.42%)
Sep 06, 2018 43.08 43.55 42.60 42.86 1,644,740 +0.01(+0.02%)
Sep 05, 2018 43.98 44.09 42.78 42.85 1,891,073 -1.78(-3.98%)
Sep 04, 2018 45.19 45.23 44.39 44.63 2,262,352 -0.87(-1.91%)
Aug 31, 2018 45.50 45.50 45.50 0 +0.41(+0.92%)
Aug 30, 2018 46.23 46.34 44.94 45.09 1,123,934 -1.71(-3.64%)
Aug 29, 2018 46.60 46.83 46.12 46.79 928,238 +0.12(+0.25%)
Aug 28, 2018 47.47 47.47 46.48 46.67 954,442 -0.48(-1.03%)
Aug 27, 2018 46.41 47.29 46.31 47.16 1,432,225 +1.42(+3.10%)
Aug 24, 2018 45.75 45.93 45.58 45.74 1,673,033 +0.51(+1.13%)
Aug 23, 2018 46.65 46.85 45.21 45.23 2,566,261 -1.06(-2.29%)
Aug 22, 2018 46.02 46.41 46.02 46.29 859,724 +0.46(+1.00%)
Aug 21, 2018 45.78 46.13 45.69 45.83 887,990 +0.50(+1.11%)
Aug 20, 2018 44.78 45.55 44.73 45.33 1,456,718 +0.90(+2.02%)
Aug 17, 2018 43.76 44.67 43.34 44.43 1,572,654 +0.66(+1.52%)
Aug 16, 2018 43.66 44.19 43.56 43.77 2,568,616 +0.78(+1.82%)
Aug 15, 2018 42.33 43.12 42.21 42.99 3,076,514 -1.50(-3.37%)
Aug 14, 2018 45.64 45.64 44.41 44.48 1,488,142 -2.14(-4.58%)
Aug 13, 2018 47.33 47.52 46.50 46.62 853,910 -1.12(-2.35%)
Aug 10, 2018 47.57 47.84 47.27 47.74 1,043,348 -0.31(-0.65%)
Aug 09, 2018 48.43 48.66 48.03 48.06 980,217 -0.07(-0.15%)
Aug 08, 2018 49.28 49.32 47.96 48.13 1,909,412 -0.85(-1.74%)
Aug 07, 2018 48.78 49.29 48.55 48.98 1,735,361 +0.59(+1.22%)
Aug 06, 2018 48.34 48.67 48.20 48.39 1,519,823 -0.09(-0.19%)
Aug 03, 2018 48.99 49.00 48.31 48.48 1,502,911 -0.55(-1.12%)
Aug 02, 2018 48.74 49.06 48.38 49.03 2,557,568 -0.61(-1.23%)
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.