Indicators

KS CSI China Internet ETF (NY: KWEB )

25.48 -0.18 (-0.68%)

Streaming Delayed Price Updated: 1:17 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.