Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.31 +0.23 (+0.88%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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