Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.28 +0.20 (+0.77%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 44.74 45.00 43.50 43.74 12,977,923 -1.71(-3.77%)
Oct 28, 2021 45.12 45.55 44.47 45.45 10,085,563 +0.00(+0.00%)
Oct 27, 2021 45.38 46.48 45.06 45.45 14,689,442 -0.35(-0.76%)
Oct 26, 2021 47.89 45.80 20,752,882 -2.64(-5.45%)
Oct 25, 2021 48.54 48.67 47.66 48.44 11,360,314 +0.08(+0.17%)
Oct 22, 2021 49.34 49.87 48.13 48.36 12,978,126 -0.47(-0.96%)
Oct 21, 2021 48.60 49.32 48.57 48.82 11,075,925 -0.16(-0.32%)
Oct 20, 2021 49.29 49.51 48.48 48.98 19,798,020 +0.45(+0.93%)
Oct 19, 2021 47.31 48.68 47.04 48.53 22,484,600 +1.97(+4.23%)
Oct 18, 2021 46.00 46.93 45.86 46.56 13,950,715 +0.37(+0.79%)
Oct 15, 2021 46.07 46.46 45.58 46.19 13,828,073 +0.28(+0.62%)
Oct 14, 2021 46.48 46.82 45.58 45.91 10,263,342 -0.81(-1.73%)
Oct 13, 2021 45.70 46.91 45.62 46.72 16,444,997 +1.62(+3.60%)
Oct 12, 2021 45.67 46.24 45.05 45.09 14,155,798 -0.70(-1.52%)
Oct 11, 2021 47.28 45.89 45.74 45.79 19,884,728 -0.10(-0.22%)
Oct 08, 2021 45.35 46.07 44.97 45.89 14,065,605 +0.80(+1.77%)
Oct 07, 2021 44.06 45.49 43.87 45.09 19,175,742 +3.00(+7.12%)
Oct 06, 2021 41.23 42.29 41.00 42.10 7,949,818 -0.05(-0.13%)
Oct 05, 2021 41.28 42.39 41.25 42.15 9,226,085 +1.08(+2.63%)
Oct 04, 2021 41.89 41.93 40.81 41.07 9,233,949 -1.34(-3.15%)
Oct 01, 2021 43.21 43.51 41.95 42.41 9,034,055 -0.94(-2.18%)
Sep 30, 2021 42.69 43.57 42.67 43.35 7,499,269 +1.12(+2.65%)
Sep 29, 2021 43.15 43.54 42.24 42.24 6,629,825 -0.78(-1.81%)
Sep 28, 2021 43.99 44.17 42.64 43.01 10,463,246 -1.05(-2.39%)
Sep 27, 2021 43.06 44.12 42.31 44.07 10,655,152 +1.07(+2.49%)
Sep 24, 2021 43.40 43.64 42.67 43.00 9,039,182 -1.52(-3.42%)
Sep 23, 2021 44.35 44.53 43.74 44.52 12,312,467 +0.13(+0.29%)
Sep 22, 2021 43.63 44.97 43.53 44.39 12,485,762 +1.26(+2.93%)
Sep 21, 2021 42.98 43.35 42.78 43.12 6,145,718 +0.67(+1.58%)
Sep 20, 2021 43.23 43.78 41.82 42.46 23,453,402 -2.39(-5.33%)
Sep 17, 2021 45.33 45.63 44.31 44.85 12,801,600 +0.44(+0.99%)
Sep 16, 2021 43.74 44.62 43.53 44.41 7,444,245 -0.05(-0.10%)
Sep 15, 2021 44.36 44.58 43.33 44.45 12,629,414 -0.73(-1.62%)
Sep 14, 2021 46.17 46.22 45.04 45.19 12,739,011 -1.41(-3.03%)
Sep 13, 2021 47.14 47.16 46.07 46.60 14,450,084 -0.92(-1.93%)
Sep 10, 2021 48.83 49.16 47.36 47.51 16,196,574 -0.60(-1.24%)
Sep 09, 2021 47.16 48.34 46.77 48.11 8,120,403 -0.38(-0.77%)
Sep 08, 2021 49.77 49.95 48.10 48.48 15,388,288 -1.74(-3.47%)
Sep 07, 2021 49.76 50.66 49.61 50.22 15,303,179 +1.95(+4.04%)
Sep 03, 2021 47.88 48.48 47.69 48.27 11,787,794 -0.16(-0.34%)
Sep 02, 2021 48.99 49.01 48.19 48.44 19,521,340 -0.60(-1.21%)
Sep 01, 2021 47.43 49.46 47.39 49.03 20,367,366 +2.30(+4.92%)
Aug 31, 2021 46.09 46.75 45.78 46.73 14,511,218 +1.85(+4.12%)
Aug 30, 2021 43.99 45.08 43.06 44.88 22,742,392 +0.61(+1.39%)
Aug 27, 2021 44.65 44.66 44.07 44.27 9,372,273 -0.46(-1.02%)
Aug 26, 2021 44.93 45.38 44.57 44.73 9,211,095 -0.68(-1.49%)
Aug 25, 2021 45.37 45.52 44.75 45.41 18,130,932 -0.82(-1.76%)
Aug 24, 2021 44.30 46.39 44.30 46.22 37,414,048 +4.56(+10.95%)
Aug 23, 2021 41.18 41.71 40.35 41.66 19,321,532 +1.26(+3.13%)
Aug 20, 2021 40.11 41.64 40.04 40.39 22,332,158 +0.12(+0.30%)
Aug 19, 2021 40.32 40.71 39.75 40.27 41,356,344 -1.60(-3.83%)
Aug 18, 2021 41.75 42.39 41.25 41.88 14,099,542 +0.80(+1.94%)
Aug 17, 2021 41.12 41.93 40.60 41.08 16,513,694 -1.32(-3.11%)
Aug 16, 2021 43.11 43.18 42.26 42.40 8,745,331 -1.76(-3.98%)
Aug 13, 2021 44.85 45.03 44.02 44.16 6,451,113 -0.95(-2.11%)
Aug 12, 2021 45.79 45.79 44.88 45.11 8,618,299 -1.40(-3.01%)
Aug 11, 2021 47.37 47.37 46.20 46.51 5,748,673 -0.15(-0.31%)
Aug 10, 2021 47.59 47.75 46.49 46.66 7,885,689 +0.33(+0.71%)
Aug 09, 2021 45.15 46.56 44.87 46.33 14,255,966 +1.74(+3.90%)
Aug 06, 2021 45.66 45.72 44.34 44.59 7,782,576 -0.53(-1.18%)
Aug 05, 2021 45.41 45.65 44.70 45.12 7,754,405 -1.09(-2.36%)
Aug 04, 2021 46.08 46.99 45.92 46.21 7,791,439 +0.78(+1.71%)
Aug 03, 2021 46.04 46.13 45.01 45.43 9,781,196 -1.91(-4.03%)
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.