Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 34.76 35.71 34.60 35.52 3,072,598 +1.50(+4.40%)
Oct 30, 2018 33.69 34.04 33.20 34.03 2,635,875 +0.32(+0.93%)
Oct 29, 2018 35.06 35.18 33.25 33.71 4,694,103 -1.08(-3.11%)
Oct 26, 2018 33.75 35.30 33.55 34.79 3,568,317 -0.27(-0.78%)
Oct 25, 2018 34.24 35.23 34.24 35.06 2,127,995 +1.31(+3.88%)
Oct 24, 2018 35.37 35.39 33.73 33.75 2,367,349 -1.87(-5.26%)
Oct 23, 2018 34.91 35.82 34.58 35.63 3,223,836 -0.95(-2.61%)
Oct 22, 2018 36.73 36.95 36.30 36.58 2,540,299 +1.36(+3.87%)
Oct 19, 2018 36.05 36.22 35.11 35.22 1,717,217 -0.02(-0.05%)
Oct 18, 2018 36.09 36.09 35.14 35.23 3,588,386 -1.37(-3.75%)
Oct 17, 2018 37.57 37.58 36.50 36.61 2,687,668 -0.94(-2.50%)
Oct 16, 2018 36.96 37.57 36.72 37.54 3,921,162 +0.76(+2.06%)
Oct 15, 2018 36.74 37.06 36.29 36.78 1,612,819 -0.85(-2.26%)
Oct 12, 2018 37.07 37.72 36.95 37.64 5,910,671 +1.73(+4.81%)
Oct 11, 2018 35.22 36.27 35.15 35.91 4,106,701 +0.03(+0.07%)
Oct 10, 2018 37.06 37.11 35.88 35.88 3,843,475 -1.50(-4.01%)
Oct 09, 2018 37.57 37.89 37.35 37.38 1,829,200 -0.62(-1.64%)
Oct 08, 2018 37.47 38.12 37.21 38.00 2,617,940 -0.27(-0.71%)
Oct 05, 2018 38.91 38.96 37.81 38.27 1,499,012 -0.51(-1.32%)
Oct 04, 2018 40.00 40.12 38.51 38.79 3,226,318 -1.76(-4.35%)
Oct 03, 2018 40.69 40.85 40.44 40.55 860,040 +0.32(+0.80%)
Oct 02, 2018 40.83 40.83 39.90 40.22 1,430,628 -1.23(-2.98%)
Oct 01, 2018 41.87 42.03 41.36 41.46 1,395,259 -0.11(-0.27%)
Sep 28, 2018 41.85 41.98 41.48 41.57 791,315 -0.39(-0.93%)
Sep 27, 2018 42.11 42.28 41.68 41.96 1,361,173 -0.15(-0.36%)
Sep 26, 2018 41.85 42.62 41.64 42.11 2,865,591 +0.49(+1.17%)
Sep 25, 2018 41.50 41.76 41.36 41.63 864,958 +0.32(+0.78%)
Sep 24, 2018 41.55 41.55 40.91 41.31 1,538,614 -1.02(-2.41%)
Sep 21, 2018 42.87 42.91 42.31 42.33 3,068,019 +0.20(+0.46%)
Sep 20, 2018 41.99 42.29 41.66 42.13 2,914,893 +0.60(+1.43%)
Sep 19, 2018 40.60 41.69 40.59 41.54 1,828,675 +1.31(+3.26%)
Sep 18, 2018 40.08 40.58 39.88 40.22 1,049,806 +0.31(+0.77%)
Sep 17, 2018 40.22 40.63 39.83 39.92 1,381,025 -0.96(-2.35%)
Sep 14, 2018 41.68 41.72 40.62 40.88 1,139,057 -0.66(-1.58%)
Sep 13, 2018 41.06 41.76 41.04 41.54 2,847,830 +1.54(+3.85%)
Sep 12, 2018 39.24 40.11 38.66 39.99 2,772,947 +0.60(+1.51%)
Sep 11, 2018 38.55 39.42 38.33 39.40 994,344 +0.20(+0.52%)
Sep 10, 2018 40.39 40.39 39.08 39.19 1,865,448 -1.29(-3.20%)
Sep 07, 2018 40.38 41.17 40.37 40.49 899,595 -0.17(-0.42%)
Sep 06, 2018 40.87 41.32 40.42 40.66 1,733,781 +0.01(+0.02%)
Sep 05, 2018 41.72 41.83 40.58 40.65 1,993,449 -1.69(-3.98%)
Sep 04, 2018 42.87 42.91 42.11 42.34 2,384,828 -0.83(-1.91%)
Aug 31, 2018 43.16 43.16 43.16 0 +0.39(+0.92%)
Aug 30, 2018 43.86 43.96 42.63 42.77 1,184,780 -1.62(-3.64%)
Aug 29, 2018 44.21 44.42 43.75 44.39 978,489 +0.11(+0.25%)
Aug 28, 2018 45.04 45.04 44.09 44.28 1,006,113 -0.46(-1.03%)
Aug 27, 2018 44.03 44.87 43.93 44.74 1,509,762 +1.35(+3.10%)
Aug 24, 2018 43.40 43.57 43.24 43.39 1,763,606 +0.49(+1.13%)
Aug 23, 2018 44.25 44.44 42.89 42.91 2,705,190 -1.00(-2.29%)
Aug 22, 2018 43.66 44.02 43.66 43.91 906,267 +0.43(+1.00%)
Aug 21, 2018 43.43 43.76 43.34 43.48 936,063 +0.48(+1.11%)
Aug 20, 2018 42.48 43.21 42.43 43.00 1,535,580 +0.85(+2.02%)
Aug 17, 2018 41.51 42.38 41.12 42.15 1,657,792 +0.63(+1.52%)
Aug 16, 2018 41.42 41.92 41.32 41.52 2,707,673 +0.74(+1.82%)
Aug 15, 2018 40.16 40.91 40.05 40.78 3,243,066 -1.42(-3.37%)
Aug 14, 2018 43.30 43.30 42.13 42.20 1,568,705 -2.03(-4.58%)
Aug 13, 2018 44.90 45.08 44.12 44.23 900,138 -1.06(-2.35%)
Aug 10, 2018 45.13 45.38 44.84 45.29 1,099,831 -0.30(-0.65%)
Aug 09, 2018 45.95 46.16 45.56 45.59 1,033,282 -0.07(-0.15%)
Aug 08, 2018 46.75 46.79 45.50 45.66 2,012,781 -0.81(-1.74%)
Aug 07, 2018 46.27 46.76 46.06 46.47 1,829,308 +0.56(+1.22%)
Aug 06, 2018 45.86 46.17 45.73 45.90 1,602,102 -0.09(-0.19%)
Aug 03, 2018 46.47 46.48 45.83 45.99 1,584,274 -0.52(-1.12%)
Aug 02, 2018 46.24 46.54 45.90 46.51 2,696,026 -0.58(-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.