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 (%)
Feb 28, 2019	43.06	43.18	42.24	42.75	3,063,596	-0.06(-0.15%)
Feb 27, 2019	42.52	42.99	42.42	42.81	1,281,391	+0.05(+0.11%)
Feb 26, 2019	42.44	42.88	42.21	42.76	2,025,357	-0.42(-0.97%)
Feb 25, 2019	43.54	43.57	42.89	43.18	4,054,318	+1.14(+2.71%)
Feb 22, 2019	41.00	42.04	40.95	42.04	2,201,196	+1.62(+4.00%)
Feb 21, 2019	41.06	41.07	40.33	40.43	2,080,268	-0.57(-1.38%)
Feb 20, 2019	40.85	41.42	40.71	40.99	1,114,599	+0.42(+1.03%)
Feb 19, 2019	39.93	40.69	39.89	40.57	4,638,771	+0.55(+1.37%)
Feb 15, 2019	40.64	40.69	39.97	40.03	3,176,766	-0.71(-1.75%)
Feb 14, 2019	40.53	40.84	40.25	40.74	2,809,650	+0.16(+0.38%)
Feb 13, 2019	40.94	41.17	40.57	40.58	4,630,224	-0.04(-0.09%)
Feb 12, 2019	40.46	40.77	40.40	40.62	1,418,867	+0.53(+1.32%)
Feb 11, 2019	40.25	40.55	40.05	40.09	2,327,000	+0.62(+1.57%)
Feb 08, 2019	38.91	39.59	38.88	39.47	1,752,914	+0.36(+0.91%)
Feb 07, 2019	39.79	39.94	38.79	39.11	1,635,462	-1.10(-2.72%)
Feb 06, 2019	40.83	40.87	40.20	40.21	1,616,829	-0.69(-1.70%)
Feb 05, 2019	40.15	40.93	40.11	40.90	1,487,031	+0.92(+2.31%)
Feb 04, 2019	39.66	40.15	39.46	39.98	561,368	+0.39(+0.99%)

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.