Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.28 +0.20 (+0.76%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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