Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.25 +0.17 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 29.44 30.03 29.41 29.69 12,790,574 -0.73(-2.39%)
Dec 29, 2022 29.85 30.49 29.43 30.42 14,606,681 +1.01(+3.44%)
Dec 28, 2022 30.57 30.58 29.24 29.40 22,662,660 -1.49(-4.84%)
Dec 27, 2022 30.11 31.19 29.99 30.90 23,759,080 +1.48(+5.05%)
Dec 23, 2022 30.18 30.25 29.33 29.41 13,595,142 -0.75(-2.48%)
Dec 22, 2022 30.56 30.81 29.90 30.16 12,555,653 -0.16(-0.52%)
Dec 21, 2022 29.33 30.41 28.99 30.32 24,094,276 +1.12(+3.84%)
Dec 20, 2022 28.71 29.55 28.65 29.20 13,032,883 -0.33(-1.13%)
Dec 19, 2022 29.83 29.83 29.31 29.53 15,417,270 -0.02(-0.07%)
Dec 16, 2022 29.86 30.18 29.54 29.55 17,271,436 +0.11(+0.37%)
Dec 15, 2022 30.88 31.18 29.31 29.44 30,720,168 -0.96(-3.17%)
Dec 14, 2022 30.13 30.67 29.87 30.41 15,802,031 +0.09(+0.29%)
Dec 13, 2022 31.05 31.44 30.03 30.32 27,569,966 +0.70(+2.36%)
Dec 12, 2022 30.15 30.18 29.12 29.62 23,143,546 -0.88(-2.90%)
Dec 09, 2022 30.83 31.15 30.47 30.50 18,743,538 -0.43(-1.40%)
Dec 08, 2022 30.68 31.09 30.46 30.94 31,812,500 +1.78(+6.10%)
Dec 07, 2022 28.65 29.42 28.52 29.16 19,553,914 -0.68(-2.27%)
Dec 06, 2022 29.85 30.11 29.06 29.84 18,914,856 +0.56(+1.91%)
Dec 05, 2022 30.49 30.62 29.09 29.28 39,442,784 -0.07(-0.23%)
Dec 02, 2022 27.82 29.59 27.29 29.34 41,088,108 +1.74(+6.30%)
Dec 01, 2022 27.37 27.81 27.15 27.60 17,324,742 -0.32(-1.16%)
Nov 30, 2022 27.10 28.24 27.06 27.93 47,887,568 +1.99(+7.65%)
Nov 29, 2022 25.80 26.34 25.64 25.94 25,443,184 +1.44(+5.86%)
Nov 28, 2022 23.98 24.87 23.90 24.51 22,438,188 +0.92(+3.92%)
Nov 25, 2022 23.97 24.04 23.58 23.58 12,882,313 -1.09(-4.42%)
Nov 23, 2022 24.60 24.81 24.39 24.68 11,567,103 +0.59(+2.45%)
Nov 22, 2022 23.92 24.22 23.70 24.09 14,321,533 -0.47(-1.92%)
Nov 21, 2022 24.86 25.15 24.43 24.56 21,648,394 -0.91(-3.59%)
Nov 18, 2022 26.02 26.08 25.26 25.47 27,049,014 -1.03(-3.89%)
Nov 17, 2022 24.66 26.67 24.50 26.50 25,661,392 +0.98(+3.85%)
Nov 16, 2022 26.01 26.12 25.42 25.52 17,591,286 -0.84(-3.17%)
Nov 15, 2022 26.03 26.73 25.84 26.36 45,579,772 +2.30(+9.56%)
Nov 14, 2022 24.20 24.63 23.87 24.06 19,068,840 +0.37(+1.58%)
Nov 11, 2022 23.53 23.91 23.25 23.68 34,916,744 +1.39(+6.22%)
Nov 10, 2022 22.05 22.37 21.85 22.30 28,087,746 +1.74(+8.46%)
Nov 09, 2022 21.26 21.28 20.46 20.56 33,363,602 -1.54(-6.98%)
Nov 08, 2022 21.92 22.31 21.43 22.10 16,824,198 -0.15(-0.66%)
Nov 07, 2022 22.89 23.14 22.19 22.25 16,986,604 -0.18(-0.79%)
Nov 04, 2022 22.48 22.59 21.66 22.42 38,967,012 +1.71(+8.26%)
Nov 03, 2022 19.75 21.00 19.71 20.71 27,152,450 +0.68(+3.39%)
Nov 02, 2022 20.32 20.04 31,087,094 +0.12(+0.59%)
Nov 01, 2022 20.51 20.77 19.88 19.92 29,699,560 +1.04(+5.52%)
Oct 31, 2022 18.61 19.17 18.60 18.88 18,892,210 +0.13(+0.68%)
Oct 28, 2022 18.56 18.80 18.33 18.75 26,353,564 -0.75(-3.83%)
Oct 27, 2022 19.61 20.13 19.37 19.49 22,467,856 -0.80(-3.92%)
Oct 26, 2022 19.10 20.71 19.04 20.29 45,513,860 +1.58(+8.46%)
Oct 25, 2022 18.72 19.14 18.49 18.71 36,984,192 +0.61(+3.37%)
Oct 24, 2022 18.34 18.35 16.93 18.10 75,647,248 -2.99(-14.17%)
Oct 21, 2022 20.63 21.12 20.33 21.09 26,020,386 +0.11(+0.52%)
Oct 20, 2022 20.95 21.86 20.88 20.98 29,915,786 +0.34(+1.67%)
Oct 19, 2022 21.35 21.58 20.54 20.63 39,004,720 -1.53(-6.92%)
Oct 18, 2022 22.80 22.98 21.98 22.17 18,062,258 +0.03(+0.13%)
Oct 17, 2022 22.02 22.56 22.00 22.14 18,104,084 +0.86(+4.02%)
Oct 14, 2022 22.33 22.36 21.27 21.28 18,751,834 -0.58(-2.65%)
Oct 13, 2022 21.11 22.10 20.82 21.86 24,828,112 -0.29(-1.29%)
Oct 12, 2022 22.21 22.55 21.85 22.15 19,985,130 -0.04(-0.18%)
Oct 11, 2022 22.49 22.66 21.78 22.19 26,327,764 -0.84(-3.63%)
Oct 10, 2022 23.77 23.86 22.85 23.02 20,591,446 -1.30(-5.34%)
Oct 07, 2022 24.92 24.95 24.23 24.32 17,711,910 -1.12(-4.40%)
Oct 06, 2022 25.71 26.00 25.39 25.44 12,707,242 -0.43(-1.67%)
Oct 05, 2022 25.83 26.28 25.52 25.87 13,548,343 +0.03(+0.11%)
Oct 04, 2022 25.01 26.16 24.98 25.85 29,319,538 +1.52(+6.27%)
Oct 03, 2022 24.20 24.43 23.82 24.32 13,761,757 +0.10(+0.41%)
Sep 30, 2022 23.87 24.54 23.87 24.22 17,665,968 +0.08(+0.33%)
Sep 29, 2022 24.39 24.54 23.91 24.14 17,038,594 -1.15(-4.55%)
Sep 28, 2022 24.46 25.38 24.32 25.29 21,463,022 +0.46(+1.86%)
Sep 27, 2022 25.33 25.86 24.72 24.83 23,119,722 -0.14(-0.55%)
Sep 26, 2022 25.09 25.49 24.96 24.97 16,812,068 +0.46(+1.89%)
Sep 23, 2022 24.56 24.72 24.30 24.51 16,167,378 -0.62(-2.46%)
Sep 22, 2022 25.38 25.72 25.04 25.13 12,887,888 -0.10(-0.39%)
Sep 21, 2022 26.05 26.11 25.18 25.23 22,367,128 -1.26(-4.75%)
Sep 20, 2022 26.48 26.92 26.39 26.48 10,431,439 -0.07(-0.26%)
Sep 19, 2022 25.89 26.56 25.88 26.55 10,664,242 +0.39(+1.50%)
Sep 16, 2022 26.71 26.73 26.00 26.16 15,957,905 -1.04(-3.83%)
Sep 15, 2022 27.23 27.64 27.12 27.20 7,118,591 -0.16(-0.57%)
Sep 14, 2022 27.32 27.45 27.00 27.36 8,439,876 +0.11(+0.40%)
Sep 13, 2022 27.64 27.95 27.20 27.25 14,434,436 -1.30(-4.55%)
Sep 12, 2022 28.04 28.55 27.89 28.55 10,474,586 +0.62(+2.22%)
Sep 09, 2022 27.83 28.21 27.76 27.93 13,334,477 +0.70(+2.56%)
Sep 08, 2022 27.13 27.40 26.97 27.23 13,756,331 -0.62(-2.22%)
Sep 07, 2022 27.16 27.91 26.97 27.85 10,884,224 +0.64(+2.35%)
Sep 06, 2022 27.75 27.81 27.17 27.21 15,932,318 -1.02(-3.62%)
Sep 02, 2022 28.63 28.74 28.17 28.23 12,481,734 -0.60(-2.08%)
Sep 01, 2022 28.70 29.03 28.36 28.83 14,048,211 -0.60(-2.04%)
Aug 31, 2022 29.34 29.91 29.09 29.43 22,669,608 +1.09(+3.85%)
Aug 30, 2022 29.11 29.30 28.02 28.34 25,431,640 -0.85(-2.90%)
Aug 29, 2022 29.82 30.40 29.17 29.19 25,921,134 -0.54(-1.82%)
Aug 26, 2022 31.46 31.51 29.63 29.73 49,013,600 -0.30(-1.01%)
Aug 25, 2022 29.20 30.16 28.82 30.03 46,942,096 +2.04(+7.31%)
Aug 24, 2022 26.87 28.45 26.82 27.99 22,547,044 +0.34(+1.24%)
Aug 23, 2022 27.38 27.74 26.74 27.64 18,523,978 +0.45(+1.66%)
Aug 22, 2022 26.90 27.43 26.85 27.19 13,952,895 +0.34(+1.28%)
Aug 19, 2022 26.98 27.20 26.71 26.85 9,555,811 -0.16(-0.58%)
Aug 18, 2022 27.29 27.35 26.70 27.01 11,215,069 -0.35(-1.29%)
Aug 17, 2022 27.58 27.75 27.26 27.36 13,681,337 -0.39(-1.42%)
Aug 16, 2022 27.80 27.98 27.64 27.75 16,064,995 -0.61(-2.15%)
Aug 15, 2022 27.86 28.47 27.82 28.36 9,278,480 +0.24(+0.84%)
Aug 12, 2022 27.40 28.18 27.40 28.13 15,276,689 -0.11(-0.38%)
Aug 11, 2022 27.92 29.14 27.86 28.23 15,091,139 +0.76(+2.75%)
Aug 10, 2022 27.19 27.54 26.73 27.48 15,478,496 +0.19(+0.68%)
Aug 09, 2022 27.48 27.78 27.15 27.29 8,117,301 -0.29(-1.07%)
Aug 08, 2022 27.90 28.23 27.54 27.59 9,654,253 -0.48(-1.72%)
Aug 05, 2022 28.07 28.18 27.72 28.07 16,123,428 -0.68(-2.36%)
Aug 04, 2022 29.10 29.51 28.48 28.75 18,238,432 +0.53(+1.88%)
Aug 03, 2022 27.50 28.30 27.12 28.21 14,982,142 +0.57(+2.06%)
Aug 02, 2022 26.55 28.14 26.54 27.64 30,650,074 +0.48(+1.77%)
Aug 01, 2022 27.34 27.49 26.63 27.16 23,377,866 -0.71(-2.54%)
Jul 29, 2022 27.91 28.19 27.47 27.87 27,213,666 -1.57(-5.34%)
Jul 28, 2022 29.69 29.85 28.50 29.44 19,748,510 -0.52(-1.74%)
Jul 27, 2022 29.68 30.04 29.06 29.96 11,686,314 +0.61(+2.08%)
Jul 26, 2022 30.01 30.18 29.27 29.35 8,774,844 -0.44(-1.48%)
Jul 25, 2022 29.55 29.89 29.22 29.80 7,728,781 +0.39(+1.34%)
Jul 22, 2022 30.16 30.21 29.27 29.40 12,453,621 -1.07(-3.52%)
Jul 21, 2022 30.02 30.68 30.02 30.48 10,803,060 +0.59(+1.97%)
Jul 20, 2022 30.04 30.42 29.53 29.89 16,673,535 -0.29(-0.98%)
Jul 19, 2022 29.90 30.21 29.47 30.18 11,180,587 +0.68(+2.30%)
Jul 18, 2022 29.52 30.22 29.41 29.50 20,129,800 +0.82(+2.84%)
Jul 15, 2022 28.51 28.70 27.74 28.69 18,834,066 -0.27(-0.92%)
Jul 14, 2022 29.56 29.65 28.62 28.95 24,175,034 -0.87(-2.90%)
Jul 13, 2022 28.99 30.16 28.85 29.82 14,974,613 +0.24(+0.80%)
Jul 12, 2022 29.60 29.90 29.13 29.58 11,632,651 +0.16(+0.53%)
Jul 11, 2022 30.28 30.28 29.36 29.42 27,697,796 -2.14(-6.79%)
Jul 08, 2022 31.78 32.08 31.26 31.57 18,073,122 -0.77(-2.37%)
Jul 07, 2022 31.96 32.57 31.77 32.33 19,247,464 +0.87(+2.75%)
Jul 06, 2022 32.24 32.31 30.97 31.47 26,131,132 -1.22(-3.73%)
Jul 05, 2022 31.89 32.71 31.53 32.69 18,265,216 +0.07(+0.21%)
Jul 01, 2022 31.99 32.84 31.81 32.62 15,538,478 +0.41(+1.28%)
Jun 30, 2022 31.68 32.24 31.12 32.21 24,247,072 -0.21(-0.64%)
Jun 29, 2022 32.54 32.70 32.00 32.41 16,682,681 -0.35(-1.08%)
Jun 28, 2022 33.37 33.67 32.62 32.77 19,594,590 -0.18(-0.54%)
Jun 27, 2022 33.69 33.78 32.80 32.94 20,002,668 +0.10(+0.30%)
Jun 24, 2022 32.47 32.91 32.23 32.84 20,623,976 +1.17(+3.69%)
Jun 23, 2022 31.53 32.27 30.98 31.67 28,341,632 +0.78(+2.51%)
Jun 22, 2022 30.85 31.48 30.64 30.90 22,156,088 -0.99(-3.11%)
Jun 21, 2022 31.62 32.19 31.35 31.89 23,260,072 +1.20(+3.91%)
Jun 17, 2022 31.61 31.77 30.10 30.69 30,326,296 +0.95(+3.21%)
Jun 16, 2022 29.94 30.32 29.36 29.74 30,479,648 -1.64(-5.23%)
Jun 15, 2022 31.32 31.64 30.57 31.38 21,387,080 +0.52(+1.69%)
Jun 14, 2022 29.85 31.05 29.71 30.86 32,958,430 +1.93(+6.66%)
Jun 13, 2022 29.68 29.97 28.46 28.93 32,042,374 -2.17(-6.98%)
Jun 10, 2022 31.78 32.25 30.78 31.10 31,565,458 +0.05(+0.16%)
Jun 09, 2022 32.12 32.21 31.02 31.06 36,006,860 -2.23(-6.70%)
Jun 08, 2022 32.46 33.54 32.19 33.29 43,520,264 +1.83(+5.81%)
Jun 07, 2022 30.34 31.52 30.14 31.46 31,984,652 +1.25(+4.13%)
Jun 06, 2022 30.97 31.27 29.94 30.21 37,294,592 +1.36(+4.70%)
Jun 03, 2022 29.22 29.37 28.61 28.85 15,951,950 -0.81(-2.72%)
Jun 02, 2022 28.37 29.74 28.29 29.66 24,941,352 +1.57(+5.60%)
Jun 01, 2022 28.84 29.07 27.73 28.09 21,847,582 -0.55(-1.92%)
May 31, 2022 28.84 29.16 28.40 28.64 28,056,298 +1.30(+4.75%)
May 27, 2022 27.04 27.37 26.34 27.34 21,093,556 +0.38(+1.42%)
May 26, 2022 25.47 27.08 25.41 26.96 28,166,674 +1.88(+7.49%)
May 25, 2022 24.79 25.19 24.64 25.08 18,419,404 +0.71(+2.90%)
May 24, 2022 25.51 25.64 24.06 24.37 39,483,636 -1.80(-6.87%)
May 23, 2022 26.61 26.61 25.90 26.17 19,695,188 -0.31(-1.19%)
May 20, 2022 27.47 27.86 25.91 26.48 27,003,318 -0.54(-2.00%)
May 19, 2022 26.35 27.33 26.35 27.02 29,306,236 +0.78(+2.96%)
May 18, 2022 26.54 27.17 26.11 26.25 22,738,748 -0.83(-3.05%)
May 17, 2022 27.68 27.95 26.57 27.07 35,206,512 +0.85(+3.22%)
May 16, 2022 26.16 26.77 25.84 26.23 32,001,294 +0.06(+0.23%)
May 13, 2022 25.19 26.26 25.17 26.17 25,009,196 +1.71(+6.99%)
May 12, 2022 24.04 25.07 23.32 24.46 31,353,316 +0.35(+1.47%)
May 11, 2022 24.97 25.57 24.05 24.11 25,449,988 -0.27(-1.09%)
May 10, 2022 24.69 24.88 23.81 24.37 41,276,128 +0.68(+2.86%)
May 09, 2022 24.65 24.76 23.54 23.69 29,124,346 -1.61(-6.37%)
May 06, 2022 26.26 26.37 25.22 25.30 29,813,552 -1.32(-4.95%)
May 05, 2022 27.50 27.75 26.20 26.62 29,221,222 -2.01(-7.01%)
May 04, 2022 27.49 28.72 27.08 28.63 26,770,836 +0.19(+0.66%)
May 03, 2022 28.51 29.01 28.17 28.44 13,520,945 +0.10(+0.35%)
May 02, 2022 27.60 28.44 27.18 28.34 21,822,876 +0.55(+1.98%)
Apr 29, 2022 28.61 29.13 27.65 27.79 32,765,892 +1.91(+7.37%)
Apr 28, 2022 25.80 26.03 24.87 25.88 19,268,118 +0.36(+1.43%)
Apr 27, 2022 24.83 25.97 24.83 25.52 24,456,712 +1.26(+5.19%)
Apr 26, 2022 24.77 24.81 24.09 24.26 18,108,042 -0.47(-1.91%)
Apr 25, 2022 23.82 24.88 23.59 24.73 27,288,816 +0.03(+0.12%)
Apr 22, 2022 25.01 25.97 24.59 24.70 19,781,848 +0.33(+1.37%)
Apr 21, 2022 25.59 25.86 24.28 24.37 25,578,388 -1.34(-5.20%)
Apr 20, 2022 26.84 26.84 25.67 25.71 17,249,282 -1.30(-4.81%)
Apr 19, 2022 26.47 27.02 25.94 27.01 14,939,912 +0.14(+0.51%)
Apr 18, 2022 26.92 27.07 26.19 26.87 21,036,526 -0.52(-1.90%)
Apr 14, 2022 28.11 28.25 27.38 27.39 13,376,295 -1.00(-3.53%)
Apr 13, 2022 27.71 28.63 27.45 28.39 15,491,403 +0.96(+3.51%)
Apr 12, 2022 28.33 28.48 27.38 27.43 16,516,998 -0.53(-1.90%)
Apr 11, 2022 27.96 28.63 27.40 27.96 17,813,270 -0.36(-1.28%)
Apr 08, 2022 28.43 28.87 28.09 28.32 11,904,667 -0.08(-0.28%)
Apr 07, 2022 29.25 29.31 28.00 28.40 26,335,666 -1.15(-3.89%)
Apr 06, 2022 29.97 30.08 28.98 29.55 17,020,554 -0.89(-2.94%)
Apr 05, 2022 31.61 31.63 30.38 30.45 19,208,018 -1.52(-4.77%)
Apr 04, 2022 31.06 32.20 30.73 31.97 31,839,240 +2.27(+7.65%)
Apr 01, 2022 30.52 30.92 29.32 29.70 29,251,360 +1.67(+5.96%)
Mar 31, 2022 29.45 29.49 27.98 28.03 27,177,588 -1.87(-6.25%)
Mar 30, 2022 30.11 31.11 29.75 29.90 19,528,130 -0.87(-2.81%)
Mar 29, 2022 30.96 31.62 30.51 30.76 25,524,362 +1.32(+4.47%)
Mar 28, 2022 29.33 29.88 28.71 29.44 20,966,316 +0.76(+2.64%)
Mar 25, 2022 28.71 28.91 28.06 28.69 31,854,022 -1.24(-4.14%)
Mar 24, 2022 30.08 30.24 28.84 29.92 29,543,582 -0.85(-2.75%)
Mar 23, 2022 29.96 32.27 29.45 30.77 33,720,936 +0.11(+0.35%)
Mar 22, 2022 30.06 31.14 29.64 30.66 33,268,724 +2.29(+8.07%)
Mar 21, 2022 29.00 29.60 27.58 28.37 36,008,960 -2.01(-6.60%)
Mar 18, 2022 28.29 31.37 27.97 30.38 57,230,336 +2.37(+8.46%)
Mar 17, 2022 28.37 28.53 26.84 28.01 48,441,152 -2.46(-8.07%)
Mar 16, 2022 26.71 30.68 26.17 30.47 106,399,808 +8.66(+39.72%)
Mar 15, 2022 20.45 22.49 20.06 21.80 66,346,800 +0.97(+4.67%)
Mar 14, 2022 21.62 22.65 20.52 20.83 57,486,476 -2.76(-11.71%)
Mar 11, 2022 26.55 26.65 23.59 23.59 37,797,596 -2.61(-9.98%)
Mar 10, 2022 27.10 26.21 31,869,980 -2.83(-9.75%)
Mar 09, 2022 28.64 29.09 28.15 29.04 16,902,972 +1.46(+5.31%)
Mar 08, 2022 27.89 28.31 26.88 27.58 22,552,192 -0.14(-0.50%)
Mar 07, 2022 28.80 29.35 27.71 27.71 21,858,918 -1.54(-5.28%)
Mar 04, 2022 30.15 30.79 29.13 29.26 21,879,208 -1.53(-4.98%)
Mar 03, 2022 32.24 32.46 30.65 30.79 18,705,584 -1.54(-4.77%)
Mar 02, 2022 33.06 33.14 31.67 32.33 13,730,764 -0.71(-2.14%)
Mar 01, 2022 33.13 34.03 32.85 33.04 17,245,378 +0.15(+0.45%)
Feb 28, 2022 32.91 33.35 32.48 32.89 14,848,887 -0.63(-1.88%)
Feb 25, 2022 33.20 33.56 32.69 33.52 11,835,074 +0.15(+0.44%)
Feb 24, 2022 31.16 33.44 31.15 33.38 20,487,838 +0.31(+0.95%)
Feb 23, 2022 34.23 34.45 33.01 33.06 11,378,980 -0.45(-1.35%)
Feb 22, 2022 33.88 34.42 33.33 33.51 22,986,290 -1.48(-4.24%)
Feb 18, 2022 35.00 0 -1.86(-5.04%)
Feb 17, 2022 37.18 38.12 36.72 36.86 16,300,262 -0.38(-1.03%)
Feb 16, 2022 36.95 37.46 36.63 37.24 11,971,331 +0.07(+0.19%)
Feb 15, 2022 36.26 37.21 36.16 37.17 11,134,280 +1.50(+4.22%)
Feb 14, 2022 35.75 36.22 35.25 35.67 12,065,335 -0.25(-0.68%)
Feb 11, 2022 37.14 37.44 35.75 35.91 15,199,372 -1.28(-3.44%)
Feb 10, 2022 36.76 38.33 36.50 37.19 13,433,665 -0.62(-1.64%)
Feb 09, 2022 36.93 37.84 36.59 37.81 13,281,516 +1.41(+3.86%)
Feb 08, 2022 35.10 36.41 34.87 36.40 16,708,278 +1.43(+4.08%)
Feb 07, 2022 35.41 35.80 34.92 34.98 10,088,487 -0.85(-2.36%)
Feb 04, 2022 35.22 36.09 34.86 35.82 12,192,950 +0.59(+1.67%)
Feb 03, 2022 35.31 35.23 11,488,380 -0.72(-2.00%)
Feb 02, 2022 37.14 37.16 35.64 35.95 12,363,792 -1.07(-2.89%)
Feb 01, 2022 36.67 37.22 36.13 37.02 16,141,357 +0.25(+0.67%)
Jan 31, 2022 34.32 36.82 36.78 22,590,910 +3.26(+9.74%)
Jan 28, 2022 32.85 33.53 32.18 33.51 16,104,473 +0.45(+1.37%)
Jan 27, 2022 34.10 34.30 33.03 33.06 14,319,658 -1.09(-3.20%)
Jan 26, 2022 35.89 35.97 34.09 34.15 11,246,527 -1.15(-3.26%)
Jan 25, 2022 34.98 35.85 34.69 35.30 12,790,507 -0.26(-0.72%)
Jan 24, 2022 35.59 35.61 33.95 35.56 21,075,208 -0.63(-1.74%)
Jan 21, 2022 37.54 37.90 36.06 36.19 23,428,500 -1.54(-4.09%)
Jan 20, 2022 38.62 39.00 37.58 37.73 23,960,738 +1.54(+4.27%)
Jan 19, 2022 36.31 36.79 35.78 36.19 12,851,825 +0.45(+1.27%)
Jan 18, 2022 35.41 36.64 35.12 35.73 18,681,816 -0.85(-2.31%)
Jan 14, 2022 36.58 0 +0.64(+1.78%)
Jan 13, 2022 37.38 37.44 35.78 35.94 21,134,446 -2.29(-5.99%)
Jan 12, 2022 38.85 39.13 37.68 38.23 20,892,746 +0.57(+1.51%)
Jan 11, 2022 36.17 37.68 35.80 37.66 21,508,500 +1.82(+5.07%)
Jan 10, 2022 36.02 36.31 35.04 35.84 17,567,934 +0.31(+0.89%)
Jan 07, 2022 35.12 36.11 34.93 35.53 23,710,144 +0.92(+2.67%)
Jan 06, 2022 33.82 35.09 33.20 34.60 28,810,878 +1.55(+4.70%)
Jan 05, 2022 33.24 34.37 33.05 33.05 19,179,644 -0.97(-2.86%)
Jan 04, 2022 35.39 35.39 33.60 34.02 26,235,400 -1.57(-4.42%)
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.