Indicators

KS CSI China Internet ETF (NY: KWEB )

25.51 -0.15 (-0.58%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.