Skip to main content

KS CSI China Internet ETF (NY: KWEB )

25.73 -0.15 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 18.61 19.17 18.60 18.88 18,892,080 +0.13(+0.68%)
Oct 28, 2022 18.56 18.80 18.33 18.75 26,353,382 -0.75(-3.83%)
Oct 27, 2022 19.61 20.13 19.37 19.49 22,467,700 -0.80(-3.92%)
Oct 26, 2022 19.10 20.71 19.04 20.29 45,513,548 +1.58(+8.46%)
Oct 25, 2022 18.72 19.14 18.49 18.71 36,983,936 +0.61(+3.37%)
Oct 24, 2022 18.34 18.35 16.93 18.10 75,646,720 -2.99(-14.17%)
Oct 21, 2022 20.64 21.12 20.33 21.09 26,020,206 +0.11(+0.52%)
Oct 20, 2022 20.95 21.86 20.88 20.98 29,915,580 +0.34(+1.67%)
Oct 19, 2022 21.35 21.58 20.54 20.64 39,004,452 -1.53(-6.92%)
Oct 18, 2022 22.80 22.98 21.98 22.17 18,062,134 +0.03(+0.13%)
Oct 17, 2022 22.02 22.56 22.00 22.14 18,103,960 +0.86(+4.02%)
Oct 14, 2022 22.33 22.36 21.27 21.28 18,751,704 -0.58(-2.65%)
Oct 13, 2022 21.11 22.10 20.82 21.86 24,827,940 -0.29(-1.29%)
Oct 12, 2022 22.21 22.55 21.85 22.15 19,984,992 -0.04(-0.18%)
Oct 11, 2022 22.49 22.66 21.78 22.19 26,327,582 -0.84(-3.63%)
Oct 10, 2022 23.77 23.86 22.85 23.02 20,591,304 -1.30(-5.34%)
Oct 07, 2022 24.92 24.95 24.23 24.32 17,711,788 -1.12(-4.40%)
Oct 06, 2022 25.71 26.00 25.39 25.44 12,707,154 -0.43(-1.67%)
Oct 05, 2022 25.83 26.28 25.52 25.87 13,548,249 +0.03(+0.11%)
Oct 04, 2022 25.01 26.16 24.98 25.85 29,319,334 +1.52(+6.26%)
Oct 03, 2022 24.20 24.43 23.82 24.32 13,761,662 +0.10(+0.41%)
Sep 30, 2022 23.87 24.54 23.87 24.22 17,665,846 +0.08(+0.33%)
Sep 29, 2022 24.39 24.54 23.91 24.14 17,038,476 -1.15(-4.55%)
Sep 28, 2022 24.46 25.38 24.32 25.29 21,462,872 +0.46(+1.86%)
Sep 27, 2022 25.33 25.86 24.72 24.83 23,119,562 -0.14(-0.55%)
Sep 26, 2022 25.09 25.49 24.96 24.97 16,811,952 +0.46(+1.89%)
Sep 23, 2022 24.56 24.72 24.30 24.51 16,167,266 -0.62(-2.47%)
Sep 22, 2022 25.38 25.72 25.04 25.13 12,887,799 -0.10(-0.39%)
Sep 21, 2022 26.05 26.11 25.18 25.23 22,366,972 -1.26(-4.75%)
Sep 20, 2022 26.48 26.92 26.39 26.48 10,431,367 -0.07(-0.26%)
Sep 19, 2022 25.89 26.56 25.88 26.55 10,664,169 +0.39(+1.50%)
Sep 16, 2022 26.71 26.73 26.00 26.16 15,957,795 -1.04(-3.83%)
Sep 15, 2022 27.23 27.64 27.12 27.20 7,118,542 -0.16(-0.57%)
Sep 14, 2022 27.32 27.45 27.00 27.36 8,439,818 +0.11(+0.40%)
Sep 13, 2022 27.64 27.95 27.20 27.25 14,434,336 -1.30(-4.55%)
Sep 12, 2022 28.04 28.55 27.89 28.55 10,474,514 +0.62(+2.22%)
Sep 09, 2022 27.83 28.21 27.76 27.93 13,334,385 +0.70(+2.56%)
Sep 08, 2022 27.13 27.40 26.97 27.23 13,756,236 -0.62(-2.22%)
Sep 07, 2022 27.16 27.91 26.97 27.85 10,884,148 +0.64(+2.35%)
Sep 06, 2022 27.75 27.81 27.17 27.21 15,932,208 -1.02(-3.62%)
Sep 02, 2022 28.63 28.74 28.17 28.23 12,481,648 -0.60(-2.08%)
Sep 01, 2022 28.70 29.03 28.36 28.83 14,048,114 -0.60(-2.04%)
Aug 31, 2022 29.34 29.91 29.09 29.43 22,669,450 +1.09(+3.85%)
Aug 30, 2022 29.11 29.30 28.02 28.34 25,431,464 -0.85(-2.90%)
Aug 29, 2022 29.82 30.40 29.17 29.19 25,920,956 -0.54(-1.82%)
Aug 26, 2022 31.46 31.51 29.63 29.73 49,013,260 -0.30(-1.01%)
Aug 25, 2022 29.20 30.16 28.82 30.03 46,941,772 +2.04(+7.31%)
Aug 24, 2022 26.87 28.45 26.82 27.99 22,546,888 +0.34(+1.24%)
Aug 23, 2022 27.38 27.74 26.74 27.64 18,523,850 +0.45(+1.66%)
Aug 22, 2022 26.90 27.43 26.85 27.19 13,952,799 +0.34(+1.28%)
Aug 19, 2022 26.98 27.20 26.71 26.85 9,555,745 -0.16(-0.58%)
Aug 18, 2022 27.29 27.35 26.70 27.01 11,214,991 -0.35(-1.29%)
Aug 17, 2022 27.58 27.75 27.26 27.36 13,681,243 -0.39(-1.42%)
Aug 16, 2022 27.80 27.98 27.64 27.75 16,064,884 -0.61(-2.15%)
Aug 15, 2022 27.86 28.47 27.82 28.36 9,278,415 +0.24(+0.84%)
Aug 12, 2022 27.40 28.18 27.40 28.13 15,276,584 -0.11(-0.38%)
Aug 11, 2022 27.92 29.14 27.86 28.23 15,091,034 +0.76(+2.75%)
Aug 10, 2022 27.19 27.54 26.73 27.48 15,478,389 +0.19(+0.68%)
Aug 09, 2022 27.48 27.78 27.15 27.29 8,117,244 -0.29(-1.07%)
Aug 08, 2022 27.90 28.23 27.54 27.59 9,654,186 -0.48(-1.72%)
Aug 05, 2022 28.07 28.18 27.72 28.07 16,123,316 -0.68(-2.36%)
Aug 04, 2022 29.10 29.51 28.48 28.75 18,238,306 +0.53(+1.88%)
Aug 03, 2022 27.50 28.30 27.12 28.21 14,982,039 +0.57(+2.06%)
Aug 02, 2022 26.55 28.14 26.54 27.64 30,649,862 +0.48(+1.77%)
Aug 01, 2022 27.34 27.49 26.63 27.16 23,377,704 -0.71(-2.54%)
Jul 29, 2022 27.91 28.19 27.47 27.87 27,213,476 -1.57(-5.34%)
Jul 28, 2022 29.69 29.85 28.50 29.44 19,748,374 -0.52(-1.74%)
Jul 27, 2022 29.68 30.04 29.06 29.96 11,686,234 +0.61(+2.08%)
Jul 26, 2022 30.01 30.18 29.27 29.36 8,774,783 -0.44(-1.48%)
Jul 25, 2022 29.55 29.89 29.22 29.80 7,728,727 +0.39(+1.34%)
Jul 22, 2022 30.16 30.21 29.27 29.40 12,453,534 -1.07(-3.52%)
Jul 21, 2022 30.02 30.68 30.02 30.48 10,802,986 +0.59(+1.97%)
Jul 20, 2022 30.04 30.42 29.53 29.89 16,673,419 -0.29(-0.98%)
Jul 19, 2022 29.90 30.21 29.47 30.18 11,180,510 +0.68(+2.30%)
Jul 18, 2022 29.52 30.22 29.41 29.50 20,129,662 +0.82(+2.84%)
Jul 15, 2022 28.51 28.70 27.74 28.69 18,833,936 -0.27(-0.92%)
Jul 14, 2022 29.56 29.65 28.62 28.95 24,174,866 -0.87(-2.90%)
Jul 13, 2022 28.99 30.16 28.85 29.82 14,974,510 +0.24(+0.80%)
Jul 12, 2022 29.60 29.90 29.13 29.58 11,632,571 +0.16(+0.53%)
Jul 11, 2022 30.28 30.28 29.36 29.42 27,697,606 -2.14(-6.79%)
Jul 08, 2022 31.78 32.08 31.26 31.57 18,072,998 -0.77(-2.37%)
Jul 07, 2022 31.96 32.57 31.77 32.33 19,247,332 +0.87(+2.75%)
Jul 06, 2022 32.25 32.31 30.97 31.47 26,130,952 -1.22(-3.73%)
Jul 05, 2022 31.89 32.71 31.53 32.69 18,265,090 +0.07(+0.21%)
Jul 01, 2022 31.99 32.84 31.81 32.62 15,538,371 +0.41(+1.28%)
Jun 30, 2022 31.68 32.24 31.12 32.21 24,246,906 -0.21(-0.64%)
Jun 29, 2022 32.54 32.70 32.00 32.41 16,682,566 -0.35(-1.08%)
Jun 28, 2022 33.37 33.67 32.62 32.77 19,594,454 -0.18(-0.54%)
Jun 27, 2022 33.69 33.78 32.80 32.94 20,002,530 +0.10(+0.30%)
Jun 24, 2022 32.47 32.91 32.23 32.84 20,623,834 +1.17(+3.69%)
Jun 23, 2022 31.53 32.27 30.98 31.68 28,341,436 +0.78(+2.51%)
Jun 22, 2022 30.85 31.48 30.64 30.90 22,155,936 -0.99(-3.11%)
Jun 21, 2022 31.62 32.19 31.35 31.89 23,259,912 +1.20(+3.91%)
Jun 17, 2022 31.61 31.77 30.10 30.69 30,326,086 +0.95(+3.21%)
Jun 16, 2022 29.94 30.32 29.36 29.74 30,479,436 -1.64(-5.23%)
Jun 15, 2022 31.32 31.64 30.57 31.38 21,386,932 +0.52(+1.69%)
Jun 14, 2022 29.85 31.05 29.71 30.86 32,958,202 +1.93(+6.66%)
Jun 13, 2022 29.68 29.97 28.46 28.93 32,042,152 -2.17(-6.98%)
Jun 10, 2022 31.78 32.26 30.78 31.10 31,565,240 +0.05(+0.16%)
Jun 09, 2022 32.12 32.21 31.02 31.06 36,006,608 -2.23(-6.70%)
Jun 08, 2022 32.46 33.54 32.19 33.29 43,519,964 +1.83(+5.81%)
Jun 07, 2022 30.34 31.52 30.14 31.46 31,984,432 +1.25(+4.13%)
Jun 06, 2022 30.97 31.27 29.94 30.21 37,294,332 +1.36(+4.70%)
Jun 03, 2022 29.22 29.37 28.61 28.85 15,951,840 -0.81(-2.72%)
Jun 02, 2022 28.37 29.74 28.29 29.66 24,941,180 +1.57(+5.60%)
Jun 01, 2022 28.84 29.07 27.73 28.09 21,847,432 -0.55(-1.92%)
May 31, 2022 28.84 29.16 28.40 28.64 28,056,104 +1.30(+4.75%)
May 27, 2022 27.04 27.37 26.34 27.34 21,093,410 +0.38(+1.42%)
May 26, 2022 25.47 27.08 25.41 26.96 28,166,480 +1.88(+7.49%)
May 25, 2022 24.79 25.19 24.64 25.08 18,419,276 +0.71(+2.90%)
May 24, 2022 25.51 25.64 24.06 24.37 39,483,364 -1.80(-6.87%)
May 23, 2022 26.61 26.61 25.90 26.17 19,695,052 -0.31(-1.19%)
May 20, 2022 27.47 27.86 25.91 26.48 27,003,132 -0.54(-2.00%)
May 19, 2022 26.35 27.33 26.35 27.02 29,306,034 +0.78(+2.96%)
May 18, 2022 26.54 27.17 26.11 26.25 22,738,590 -0.83(-3.05%)
May 17, 2022 27.68 27.95 26.57 27.07 35,206,268 +0.85(+3.22%)
May 16, 2022 26.16 26.77 25.84 26.23 32,001,072 +0.06(+0.23%)
May 13, 2022 25.19 26.26 25.17 26.17 25,009,024 +1.71(+6.99%)
May 12, 2022 24.04 25.07 23.32 24.46 31,353,100 +0.35(+1.47%)
May 11, 2022 24.97 25.57 24.05 24.11 25,449,812 -0.27(-1.09%)
May 10, 2022 24.69 24.88 23.81 24.37 41,275,844 +0.68(+2.86%)
May 09, 2022 24.65 24.76 23.54 23.69 29,124,146 -1.61(-6.37%)
May 06, 2022 26.26 26.37 25.22 25.30 29,813,346 -1.32(-4.95%)
May 05, 2022 27.50 27.75 26.20 26.62 29,221,020 -2.01(-7.01%)
May 04, 2022 27.49 28.72 27.08 28.63 26,770,652 +0.19(+0.66%)
May 03, 2022 28.51 29.01 28.17 28.44 13,520,852 +0.10(+0.35%)
May 02, 2022 27.61 28.44 27.18 28.34 21,822,726 +0.55(+1.98%)
Apr 29, 2022 28.61 29.13 27.65 27.79 32,765,666 +1.91(+7.37%)
Apr 28, 2022 25.80 26.03 24.87 25.88 19,267,986 +0.36(+1.43%)
Apr 27, 2022 24.83 25.97 24.83 25.52 24,456,542 +1.26(+5.19%)
Apr 26, 2022 24.77 24.81 24.09 24.26 18,107,916 -0.47(-1.91%)
Apr 25, 2022 23.82 24.88 23.59 24.73 27,288,628 +0.03(+0.12%)
Apr 22, 2022 25.01 25.97 24.59 24.70 19,781,712 +0.33(+1.37%)
Apr 21, 2022 25.59 25.86 24.28 24.37 25,578,210 -1.34(-5.20%)
Apr 20, 2022 26.84 26.84 25.67 25.71 17,249,164 -1.30(-4.81%)
Apr 19, 2022 26.47 27.02 25.94 27.01 14,939,809 +0.14(+0.51%)
Apr 18, 2022 26.92 27.07 26.19 26.87 21,036,382 -0.52(-1.90%)
Apr 14, 2022 28.11 28.25 27.38 27.39 13,376,202 -1.00(-3.53%)
Apr 13, 2022 27.71 28.63 27.45 28.39 15,491,296 +0.96(+3.51%)
Apr 12, 2022 28.33 28.48 27.38 27.43 16,516,884 -0.53(-1.90%)
Apr 11, 2022 27.96 28.63 27.40 27.96 17,813,146 -0.36(-1.28%)
Apr 08, 2022 28.43 28.87 28.09 28.32 11,904,585 -0.08(-0.28%)
Apr 07, 2022 29.25 29.31 28.00 28.40 26,335,484 -1.15(-3.89%)
Apr 06, 2022 29.97 30.08 28.98 29.55 17,020,436 -0.89(-2.94%)
Apr 05, 2022 31.61 31.63 30.38 30.45 19,207,884 -1.52(-4.77%)
Apr 04, 2022 31.06 32.20 30.73 31.97 31,839,020 +2.27(+7.65%)
Apr 01, 2022 30.52 30.92 29.32 29.70 29,251,158 +1.67(+5.96%)
Mar 31, 2022 29.45 29.49 27.98 28.03 27,177,400 -1.87(-6.25%)
Mar 30, 2022 30.11 31.11 29.75 29.90 19,527,994 -0.87(-2.81%)
Mar 29, 2022 30.96 31.62 30.52 30.76 25,524,184 +1.32(+4.47%)
Mar 28, 2022 29.33 29.88 28.71 29.44 20,966,172 +0.76(+2.64%)
Mar 25, 2022 28.71 28.91 28.06 28.69 31,853,802 -1.24(-4.14%)
Mar 24, 2022 30.08 30.24 28.84 29.93 29,543,378 -0.85(-2.75%)
Mar 23, 2022 29.96 32.27 29.45 30.77 33,720,704 +0.11(+0.35%)
Mar 22, 2022 30.06 31.14 29.64 30.66 33,268,494 +2.29(+8.07%)
Mar 21, 2022 29.00 29.60 27.58 28.37 36,008,712 -2.01(-6.60%)
Mar 18, 2022 28.29 31.37 27.97 30.38 57,229,940 +2.37(+8.46%)
Mar 17, 2022 28.37 28.53 26.84 28.01 48,440,820 -2.46(-8.07%)
Mar 16, 2022 26.71 30.68 26.17 30.47 106,399,072 +8.66(+39.72%)
Mar 15, 2022 20.45 22.49 20.06 21.80 66,346,344 +0.97(+4.67%)
Mar 14, 2022 21.62 22.65 20.52 20.83 57,486,080 -2.76(-11.71%)
Mar 11, 2022 26.55 26.65 23.59 23.59 37,797,332 -2.61(-9.98%)
Mar 10, 2022 27.10 26.21 31,869,760 -2.83(-9.75%)
Mar 09, 2022 28.64 29.09 28.15 29.04 16,902,856 +1.46(+5.31%)
Mar 08, 2022 27.89 28.31 26.88 27.58 22,552,036 -0.14(-0.50%)
Mar 07, 2022 28.80 29.35 27.71 27.71 21,858,766 -1.54(-5.28%)
Mar 04, 2022 30.15 30.79 29.13 29.26 21,879,056 -1.53(-4.98%)
Mar 03, 2022 32.25 32.46 30.65 30.79 18,705,454 -1.54(-4.77%)
Mar 02, 2022 33.06 33.14 31.68 32.33 13,730,670 -0.71(-2.14%)
Mar 01, 2022 33.13 34.03 32.85 33.04 17,245,260 +0.15(+0.45%)
Feb 28, 2022 32.91 33.35 32.48 32.89 14,848,784 -0.63(-1.88%)
Feb 25, 2022 33.20 33.56 32.69 33.52 11,834,993 +0.15(+0.44%)
Feb 24, 2022 31.16 33.44 31.15 33.38 20,487,698 +0.31(+0.95%)
Feb 23, 2022 34.23 34.45 33.01 33.06 11,378,901 -0.45(-1.35%)
Feb 22, 2022 33.88 34.42 33.33 33.51 22,986,130 -1.48(-4.24%)
Feb 18, 2022 35.00 0 -1.86(-5.04%)
Feb 17, 2022 37.18 38.12 36.72 36.86 16,300,149 -0.38(-1.03%)
Feb 16, 2022 36.95 37.46 36.63 37.24 11,971,248 +0.07(+0.19%)
Feb 15, 2022 36.26 37.21 36.16 37.17 11,134,203 +1.50(+4.22%)
Feb 14, 2022 35.75 36.22 35.25 35.67 12,065,251 -0.25(-0.68%)
Feb 11, 2022 37.14 37.44 35.75 35.91 15,199,267 -1.28(-3.44%)
Feb 10, 2022 36.76 38.33 36.50 37.19 13,433,573 -0.62(-1.64%)
Feb 09, 2022 36.93 37.84 36.59 37.81 13,281,424 +1.41(+3.86%)
Feb 08, 2022 35.10 36.41 34.87 36.40 16,708,162 +1.43(+4.08%)
Feb 07, 2022 35.41 35.80 34.92 34.98 10,088,418 -0.85(-2.36%)
Feb 04, 2022 35.22 36.09 34.86 35.82 12,192,866 +0.59(+1.67%)
Feb 03, 2022 35.31 35.23 11,488,301 -0.72(-2.00%)
Feb 02, 2022 37.14 37.16 35.64 35.95 12,363,706 -1.07(-2.89%)
Feb 01, 2022 36.67 37.22 36.13 37.02 16,141,245 +0.25(+0.67%)
Jan 31, 2022 34.32 36.82 36.78 22,590,754 +3.26(+9.74%)
Jan 28, 2022 32.85 33.53 32.18 33.51 16,104,362 +0.45(+1.37%)
Jan 27, 2022 34.10 34.30 33.03 33.06 14,319,559 -1.09(-3.20%)
Jan 26, 2022 35.89 35.97 34.09 34.15 11,246,449 -1.15(-3.26%)
Jan 25, 2022 34.98 35.85 34.69 35.30 12,790,418 -0.26(-0.72%)
Jan 24, 2022 35.59 35.61 33.95 35.56 21,075,062 -0.63(-1.74%)
Jan 21, 2022 37.54 37.90 36.06 36.19 23,428,338 -1.54(-4.09%)
Jan 20, 2022 38.62 39.00 37.58 37.73 23,960,572 +1.54(+4.27%)
Jan 19, 2022 36.31 36.79 35.78 36.19 12,851,737 +0.45(+1.27%)
Jan 18, 2022 35.41 36.65 35.12 35.74 18,681,686 -0.85(-2.31%)
Jan 14, 2022 36.58 0 +0.64(+1.78%)
Jan 13, 2022 37.38 37.44 35.78 35.94 21,134,300 -2.29(-5.99%)
Jan 12, 2022 38.85 39.13 37.68 38.23 20,892,602 +0.57(+1.51%)
Jan 11, 2022 36.17 37.68 35.80 37.66 21,508,352 +1.82(+5.07%)
Jan 10, 2022 36.02 36.31 35.04 35.84 17,567,812 +0.31(+0.89%)
Jan 07, 2022 35.12 36.11 34.93 35.53 23,709,980 +0.92(+2.67%)
Jan 06, 2022 33.82 35.09 33.20 34.60 28,810,680 +1.55(+4.70%)
Jan 05, 2022 33.24 34.37 33.05 33.05 19,179,510 -0.97(-2.86%)
Jan 04, 2022 35.39 35.39 33.60 34.02 26,235,218 -1.57(-4.42%)
Jan 03, 2022 35.92 36.09 34.80 35.60 17,016,330 -0.28(-0.77%)
Dec 31, 2021 36.04 36.73 35.74 35.87 14,593,913 -0.59(-1.62%)
Dec 30, 2021 33.66 37.00 33.58 36.46 32,611,978 +2.98(+8.90%)
Dec 29, 2021 34.59 34.59 33.31 33.48 22,544,328 -1.25(-3.59%)
Dec 28, 2021 35.04 35.27 34.55 34.73 18,877,104 -0.65(-1.84%)
Dec 27, 2021 35.36 36.22 35.34 35.38 14,546,565 -0.20(-0.57%)
Dec 23, 2021 35.42 35.85 34.75 35.58 14,560,754 -0.38(-1.04%)
Dec 22, 2021 35.76 36.12 35.14 35.96 11,086,896 -0.63(-1.73%)
Dec 21, 2021 35.06 36.64 35.05 36.59 15,551,171 +2.32(+6.76%)
Dec 20, 2021 35.16 35.19 33.99 34.27 24,448,804 -2.00(-5.51%)
Dec 17, 2021 35.46 36.50 34.88 36.27 14,707,688 -0.07(-0.20%)
Dec 16, 2021 37.34 38.15 36.25 36.34 17,458,720 -0.62(-1.69%)
Dec 15, 2021 37.33 37.43 35.88 36.97 18,928,150 -1.04(-2.72%)
Dec 14, 2021 37.25 38.48 37.25 38.00 12,395,106 -0.32(-0.84%)
Dec 13, 2021 39.31 39.36 37.85 38.32 13,319,667 -1.27(-3.22%)
Dec 10, 2021 39.39 39.82 38.99 39.60 8,531,784 +0.47(+1.19%)
Dec 09, 2021 39.56 40.39 39.03 39.13 12,367,915 -0.58(-1.45%)
Dec 08, 2021 39.20 40.24 38.62 39.71 11,483,539 +0.11(+0.28%)
Dec 07, 2021 39.62 39.92 39.18 39.60 22,147,282 +1.66(+4.37%)
Dec 06, 2021 36.63 37.95 36.02 37.94 28,518,848 +1.43(+3.91%)
Dec 03, 2021 38.25 38.25 35.59 36.51 44,484,264 -2.73(-6.96%)
Dec 02, 2021 39.85 40.41 38.37 39.24 27,235,972 -0.52(-1.31%)
Dec 01, 2021 41.23 41.45 39.73 39.76 16,102,349 -0.60(-1.48%)
Nov 30, 2021 40.86 41.42 39.87 40.36 14,936,100 -0.80(-1.94%)
Nov 29, 2021 41.78 41.92 40.72 41.15 9,419,878 -0.56(-1.34%)
Nov 26, 2021 41.83 42.09 41.03 41.71 15,512,293 -1.86(-4.27%)
Nov 24, 2021 42.91 43.60 42.44 43.57 13,007,417 +0.82(+1.93%)
Nov 23, 2021 43.62 43.94 42.45 42.75 12,902,361 -0.38(-0.89%)
Nov 22, 2021 44.28 44.41 42.75 43.13 13,534,627 -1.26(-2.85%)
Nov 19, 2021 44.84 45.32 44.24 44.40 16,146,892 +0.01(+0.02%)
Nov 18, 2021 44.64 44.74 44.38 44.39 27,586,732 -1.58(-3.43%)
Nov 17, 2021 47.44 47.46 45.68 45.96 14,087,459 -1.49(-3.15%)
Nov 16, 2021 47.73 48.05 46.96 47.46 22,362,068 +0.60(+1.29%)
Nov 15, 2021 47.68 47.71 46.73 46.85 12,699,661 -0.71(-1.50%)
Nov 12, 2021 46.84 47.63 46.74 47.57 16,916,034 +0.36(+0.76%)
Nov 11, 2021 46.27 47.34 46.16 47.21 21,664,586 +2.34(+5.21%)
Nov 10, 2021 44.61 44.87 17,683,460 +1.01(+2.30%)
Nov 09, 2021 43.82 44.55 43.37 43.87 7,537,348 -0.15(-0.33%)
Nov 08, 2021 43.71 44.02 43.55 44.01 13,223,383 +1.10(+2.56%)
Nov 05, 2021 43.94 44.04 42.72 42.91 18,883,272 -0.92(-2.09%)
Nov 04, 2021 45.44 45.57 43.72 43.83 19,100,734 -1.11(-2.47%)
Nov 03, 2021 44.67 45.03 44.21 44.94 10,168,552 +0.60(+1.34%)
Nov 02, 2021 44.89 45.07 44.17 44.34 11,937,216 -1.74(-3.78%)
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.