Indicators

KS CSI China Internet ETF (NY: KWEB )

28.80 +0.79 (+2.82%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	42.44	42.61	42.30	42.53	520,165	-0.42(-0.98%)
Nov 27, 2019	42.74	42.95	42.72	42.95	1,404,018	+0.39(+0.92%)
Nov 26, 2019	42.43	42.55	42.03	42.55	1,100,759	+0.12(+0.28%)
Nov 25, 2019	41.79	42.48	41.64	42.44	2,437,117	+1.03(+2.49%)
Nov 22, 2019	41.07	41.40	40.92	41.40	942,368	+0.55(+1.34%)
Nov 21, 2019	40.64	40.87	40.56	40.86	1,309,668	+0.23(+0.56%)
Nov 20, 2019	40.86	41.01	40.39	40.63	2,276,760	-1.00(-2.41%)
Nov 19, 2019	42.19	42.26	41.50	41.63	3,761,255	-0.12(-0.28%)
Nov 18, 2019	42.25	42.26	41.73	41.75	879,158	-0.41(-0.97%)
Nov 15, 2019	42.12	42.32	42.02	42.16	1,341,450	+0.47(+1.12%)
Nov 14, 2019	42.00	42.00	41.50	41.70	1,004,146	-0.53(-1.25%)
Nov 13, 2019	42.44	42.59	42.06	42.23	811,237	-0.66(-1.53%)
Nov 12, 2019	43.04	43.20	42.78	42.88	837,077	-0.19(-0.45%)
Nov 11, 2019	42.64	43.16	42.39	43.07	679,676	-0.31(-0.71%)
Nov 08, 2019	43.31	43.58	43.15	43.38	895,907	-0.24(-0.54%)
Nov 07, 2019	43.49	43.85	43.41	43.62	2,568,039	+1.04(+2.44%)
Nov 06, 2019	42.94	42.95	42.38	42.58	1,459,205	-0.14(-0.32%)
Nov 05, 2019	43.17	43.17	42.58	42.72	955,186	-0.33(-0.76%)
Nov 04, 2019	42.44	43.15	42.38	43.05	1,418,339	+1.41(+3.37%)

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.