Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.25 +0.17 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 35.04 35.24 34.07 34.22 2,656,491 -0.45(-1.29%)
Dec 28, 2018 34.75 34.98 34.19 34.67 4,107,519 +0.07(+0.21%)
Dec 27, 2018 33.97 34.67 33.72 34.60 3,250,844 -0.16(-0.47%)
Dec 26, 2018 34.28 34.77 33.19 34.76 2,795,883 +2.34(+7.20%)
Dec 24, 2018 32.25 33.04 32.04 32.42 1,964,077 -0.24(-0.73%)
Dec 21, 2018 33.51 33.77 32.48 32.66 4,579,598 -0.19(-0.57%)
Dec 20, 2018 33.11 33.35 32.54 32.85 4,514,724 -0.26(-0.77%)
Dec 19, 2018 34.16 34.52 32.82 33.11 3,303,091 -1.10(-3.21%)
Dec 18, 2018 34.76 34.81 34.13 34.20 4,251,541 -0.36(-1.03%)
Dec 17, 2018 35.56 35.56 34.38 34.56 2,867,157 -1.28(-3.56%)
Dec 14, 2018 35.77 36.39 35.63 35.84 1,914,282 -0.66(-1.82%)
Dec 13, 2018 37.03 37.13 36.40 36.50 4,311,520 -0.25(-0.67%)
Dec 12, 2018 36.78 37.26 36.56 36.75 1,942,830 +0.66(+1.84%)
Dec 11, 2018 36.40 36.61 35.84 36.09 2,122,606 +0.47(+1.31%)
Dec 10, 2018 35.49 36.04 34.99 35.62 1,710,035 -0.19(-0.52%)
Dec 07, 2018 36.44 37.11 35.70 35.81 2,034,542 -0.81(-2.21%)
Dec 06, 2018 35.60 36.65 35.35 36.61 3,480,768 -0.37(-0.99%)
Dec 04, 2018 38.23 38.31 36.85 36.98 2,544,939 -1.26(-3.30%)
Dec 03, 2018 38.78 38.92 38.01 38.24 5,075,521 +1.18(+3.19%)
Nov 30, 2018 36.23 37.13 35.98 37.06 3,042,770 +0.98(+2.71%)
Nov 29, 2018 36.46 36.55 35.64 36.08 2,150,176 -1.02(-2.75%)
Nov 28, 2018 36.91 37.11 36.01 37.10 3,084,767 +0.84(+2.33%)
Nov 27, 2018 35.89 36.37 35.55 36.26 2,156,587 +0.07(+0.19%)
Nov 26, 2018 35.93 36.44 35.80 36.19 2,483,305 +0.86(+2.43%)
Nov 23, 2018 35.66 35.73 35.30 35.33 719,441 -1.12(-3.08%)
Nov 21, 2018 36.45 36.45 36.45 0 +1.46(+4.19%)
Nov 20, 2018 34.79 35.41 34.53 34.99 1,985,018 -0.86(-2.40%)
Nov 19, 2018 36.65 36.78 35.76 35.85 1,686,292 -1.13(-3.06%)
Nov 16, 2018 37.01 37.18 36.46 36.98 2,673,419 -0.34(-0.91%)
Nov 15, 2018 36.42 37.49 36.30 37.32 4,188,304 +1.23(+3.42%)
Nov 14, 2018 35.85 36.55 35.81 36.09 3,299,510 +0.93(+2.64%)
Nov 13, 2018 34.79 35.80 34.72 35.16 4,134,289 +1.00(+2.94%)
Nov 12, 2018 34.88 34.88 33.91 34.15 2,398,275 -0.95(-2.72%)
Nov 09, 2018 35.53 35.71 34.77 35.11 3,626,450 -1.58(-4.29%)
Nov 08, 2018 37.78 37.88 36.55 36.68 3,145,641 -2.03(-5.24%)
Nov 07, 2018 38.51 38.73 38.04 38.71 4,751,100 +0.87(+2.30%)
Nov 06, 2018 37.76 38.42 37.59 37.84 1,520,126 +0.20(+0.54%)
Nov 05, 2018 37.82 38.16 37.23 37.64 2,046,255 -0.28(-0.74%)
Nov 02, 2018 39.25 39.42 37.44 37.92 4,436,203 -0.37(-0.98%)
Nov 01, 2018 36.22 38.45 35.72 38.29 4,307,885 +2.77(+7.79%)
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%)
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.