Skip to main content

KS Trust KS CSI China Internet ETF (NY: KWEB )

26.39 +1.46 (+5.86%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 18.93 19.50 18.92 19.20 18,572,544 +0.13(+0.68%)
Oct 28, 2022 18.88 19.12 18.64 19.07 25,907,648 -0.76(-3.83%)
Oct 27, 2022 19.95 20.47 19.70 19.83 22,087,688 -0.81(-3.92%)
Oct 26, 2022 19.43 21.07 19.37 20.64 44,743,744 +1.61(+8.46%)
Oct 25, 2022 19.04 19.47 18.81 19.03 36,358,400 +0.62(+3.37%)
Oct 24, 2022 18.66 18.67 17.22 18.41 74,367,256 -3.04(-14.17%)
Oct 21, 2022 20.99 21.48 20.68 21.45 25,580,108 +0.11(+0.52%)
Oct 20, 2022 21.31 22.24 21.24 21.34 29,409,596 +0.35(+1.67%)
Oct 19, 2022 21.72 21.95 20.89 20.99 38,344,740 -1.56(-6.92%)
Oct 18, 2022 23.19 23.38 22.36 22.55 17,756,636 +0.03(+0.13%)
Oct 17, 2022 22.40 22.95 22.38 22.52 17,797,754 +0.87(+4.02%)
Oct 14, 2022 22.71 22.74 21.64 21.65 18,434,544 -0.59(-2.65%)
Oct 13, 2022 21.47 22.48 21.18 22.24 24,408,008 -0.29(-1.29%)
Oct 12, 2022 22.59 22.94 22.23 22.53 19,646,972 -0.04(-0.18%)
Oct 11, 2022 22.88 23.05 22.16 22.57 25,882,284 -0.85(-3.63%)
Oct 10, 2022 24.18 24.27 23.25 23.42 20,243,028 -1.32(-5.34%)
Oct 07, 2022 25.35 25.38 24.65 24.74 17,412,216 -1.14(-4.40%)
Oct 06, 2022 26.15 26.45 25.83 25.88 12,492,229 -0.44(-1.67%)
Oct 05, 2022 26.27 26.73 25.96 26.32 13,319,098 +0.03(+0.11%)
Oct 04, 2022 25.44 26.61 25.41 26.29 28,823,436 +1.55(+6.27%)
Oct 03, 2022 24.62 24.86 24.23 24.74 13,528,901 +0.10(+0.41%)
Sep 30, 2022 24.28 24.96 24.28 24.64 17,367,050 +0.08(+0.33%)
Sep 29, 2022 24.81 24.96 24.32 24.56 16,750,292 -1.17(-4.55%)
Sep 28, 2022 24.88 25.82 24.73 25.73 21,099,856 +0.47(+1.86%)
Sep 27, 2022 25.77 26.30 25.15 25.26 22,728,524 -0.14(-0.55%)
Sep 26, 2022 25.52 25.93 25.39 25.40 16,527,600 +0.47(+1.89%)
Sep 23, 2022 24.98 25.15 24.71 24.93 15,893,818 -0.63(-2.46%)
Sep 22, 2022 25.82 26.16 25.48 25.56 12,669,818 -0.10(-0.39%)
Sep 21, 2022 26.50 26.56 25.61 25.66 21,988,664 -1.28(-4.75%)
Sep 20, 2022 26.94 27.38 26.84 26.94 10,254,934 -0.07(-0.26%)
Sep 19, 2022 26.34 27.02 26.33 27.01 10,483,798 +0.40(+1.50%)
Sep 16, 2022 27.17 27.19 26.45 26.61 15,687,889 -1.06(-3.83%)
Sep 15, 2022 27.70 28.12 27.59 27.67 6,998,141 -0.16(-0.57%)
Sep 14, 2022 27.79 27.93 27.46 27.83 8,297,069 +0.11(+0.40%)
Sep 13, 2022 28.12 28.43 27.66 27.72 14,190,198 -1.32(-4.55%)
Sep 12, 2022 28.52 29.04 28.37 29.04 10,297,351 +0.63(+2.22%)
Sep 09, 2022 28.31 28.70 28.23 28.41 13,108,851 +0.71(+2.56%)
Sep 08, 2022 27.60 27.87 27.43 27.70 13,523,567 -0.63(-2.22%)
Sep 07, 2022 27.63 28.39 27.43 28.33 10,700,057 +0.65(+2.35%)
Sep 06, 2022 28.23 28.29 27.64 27.68 15,662,735 -1.04(-3.62%)
Sep 02, 2022 29.12 29.23 28.66 28.72 12,270,537 -0.61(-2.08%)
Sep 01, 2022 29.19 29.53 28.85 29.33 13,810,508 -0.61(-2.04%)
Aug 31, 2022 29.84 30.42 29.59 29.94 22,286,026 +1.11(+3.85%)
Aug 30, 2022 29.61 29.80 28.50 28.83 25,001,324 -0.86(-2.90%)
Aug 29, 2022 30.33 30.92 29.67 29.69 25,482,536 -0.55(-1.82%)
Aug 26, 2022 32.00 32.05 30.14 30.24 48,184,264 -0.31(-1.01%)
Aug 25, 2022 29.70 30.68 29.32 30.55 46,147,812 +2.08(+7.31%)
Aug 24, 2022 27.33 28.94 27.28 28.47 22,165,536 +0.35(+1.24%)
Aug 23, 2022 27.85 28.21 27.20 28.12 18,210,542 +0.46(+1.66%)
Aug 22, 2022 27.36 27.91 27.31 27.66 13,716,805 +0.35(+1.28%)
Aug 19, 2022 27.44 27.67 27.16 27.31 9,394,122 -0.16(-0.58%)
Aug 18, 2022 27.76 27.82 27.16 27.47 11,025,304 -0.36(-1.29%)
Aug 17, 2022 28.05 28.23 27.73 27.83 13,449,842 -0.40(-1.42%)
Aug 16, 2022 28.28 28.46 28.12 28.23 15,793,167 -0.62(-2.15%)
Aug 15, 2022 28.34 28.96 28.30 28.85 9,121,483 +0.24(+0.84%)
Aug 12, 2022 27.87 28.66 27.87 28.61 15,018,200 -0.11(-0.38%)
Aug 11, 2022 28.40 29.64 28.34 28.72 14,835,789 +0.77(+2.75%)
Aug 10, 2022 27.66 28.01 27.18 27.95 15,216,592 +0.19(+0.68%)
Aug 09, 2022 27.95 28.26 27.62 27.76 7,979,952 -0.30(-1.07%)
Aug 08, 2022 28.38 28.71 28.01 28.06 9,490,898 -0.49(-1.72%)
Aug 05, 2022 28.55 28.66 28.20 28.55 15,850,611 -0.69(-2.36%)
Aug 04, 2022 29.60 30.02 28.98 29.24 17,929,828 +0.54(+1.88%)
Aug 03, 2022 27.97 28.79 27.59 28.70 14,728,637 +0.58(+2.06%)
Aug 02, 2022 27.01 28.62 27.00 28.12 30,131,460 +0.49(+1.77%)
Aug 01, 2022 27.81 27.96 27.09 27.63 22,982,300 -0.72(-2.54%)
Jul 29, 2022 28.39 28.68 27.94 28.35 26,753,196 -1.60(-5.34%)
Jul 28, 2022 30.20 30.36 28.99 29.95 19,414,356 -0.53(-1.74%)
Jul 27, 2022 30.19 30.55 29.56 30.48 11,488,576 +0.62(+2.08%)
Jul 26, 2022 30.53 30.70 29.77 29.86 8,626,369 -0.45(-1.48%)
Jul 25, 2022 30.06 30.40 29.72 30.31 7,598,006 +0.40(+1.34%)
Jul 22, 2022 30.68 30.73 29.77 29.91 12,242,899 -1.09(-3.52%)
Jul 21, 2022 30.54 31.21 30.54 31.00 10,620,267 +0.60(+1.97%)
Jul 20, 2022 30.56 30.94 30.04 30.40 16,391,410 -0.30(-0.98%)
Jul 19, 2022 30.41 30.73 29.98 30.70 10,991,406 +0.69(+2.30%)
Jul 18, 2022 30.03 30.74 29.92 30.01 19,789,194 +0.83(+2.84%)
Jul 15, 2022 29.00 29.19 28.21 29.18 18,515,384 -0.27(-0.92%)
Jul 14, 2022 30.07 30.16 29.11 29.45 23,765,980 -0.88(-2.90%)
Jul 13, 2022 29.49 30.68 29.35 30.33 14,721,235 +0.24(+0.80%)
Jul 12, 2022 30.11 30.41 29.63 30.09 11,435,821 +0.16(+0.53%)
Jul 11, 2022 30.80 30.80 29.87 29.93 27,229,136 -2.18(-6.79%)
Jul 08, 2022 32.33 32.63 31.80 32.11 17,767,316 -0.78(-2.37%)
Jul 07, 2022 32.51 33.13 32.31 32.89 18,921,788 +0.88(+2.75%)
Jul 06, 2022 32.80 32.87 31.50 32.01 25,688,980 -1.24(-3.73%)
Jul 05, 2022 32.44 33.27 32.07 33.25 17,956,160 +0.07(+0.21%)
Jul 01, 2022 32.54 33.41 32.36 33.18 15,275,559 +0.42(+1.28%)
Jun 30, 2022 32.23 32.79 31.66 32.76 23,836,800 -0.21(-0.64%)
Jun 29, 2022 33.10 33.26 32.55 32.97 16,400,402 -0.36(-1.08%)
Jun 28, 2022 33.94 34.25 33.19 33.33 19,263,040 -0.18(-0.54%)
Jun 27, 2022 34.27 34.36 33.36 33.51 19,664,212 +0.10(+0.30%)
Jun 24, 2022 33.03 33.48 32.78 33.41 20,275,008 +1.19(+3.69%)
Jun 23, 2022 32.07 32.83 31.51 32.22 27,862,078 +0.79(+2.51%)
Jun 22, 2022 31.38 32.02 31.17 31.43 21,781,196 -1.01(-3.11%)
Jun 21, 2022 32.16 32.74 31.89 32.44 22,866,500 +1.22(+3.91%)
Jun 17, 2022 32.15 32.32 30.62 31.22 29,813,160 +0.97(+3.21%)
Jun 16, 2022 30.46 30.84 29.87 30.25 29,963,916 -1.67(-5.23%)
Jun 15, 2022 31.86 32.19 31.10 31.92 21,025,200 +0.53(+1.69%)
Jun 14, 2022 30.36 31.58 30.22 31.39 32,400,756 +1.96(+6.66%)
Jun 13, 2022 30.19 30.49 28.95 29.43 31,500,200 -2.21(-6.98%)
Jun 10, 2022 32.33 32.81 31.30 31.64 31,031,354 +0.05(+0.16%)
Jun 09, 2022 32.67 32.76 31.55 31.59 35,397,604 -2.27(-6.70%)
Jun 08, 2022 33.02 34.12 32.74 33.86 42,783,880 +1.86(+5.81%)
Jun 07, 2022 30.86 32.06 30.66 32.00 31,443,456 +1.27(+4.13%)
Jun 06, 2022 31.50 31.81 30.46 30.73 36,663,548 +1.38(+4.70%)
Jun 03, 2022 29.72 29.88 29.10 29.35 15,682,035 -0.82(-2.72%)
Jun 02, 2022 28.86 30.25 28.78 30.17 24,519,332 +1.60(+5.60%)
Jun 01, 2022 29.34 29.57 28.20 28.57 21,477,910 -0.56(-1.92%)
May 31, 2022 29.34 29.66 28.89 29.13 27,581,572 +1.32(+4.75%)
May 27, 2022 27.51 27.84 26.79 27.81 20,736,642 +0.39(+1.42%)
May 26, 2022 25.91 27.55 25.85 27.42 27,690,080 +1.91(+7.49%)
May 25, 2022 25.22 25.62 25.06 25.51 18,107,738 +0.72(+2.90%)
May 24, 2022 25.95 26.08 24.48 24.79 38,815,552 -1.83(-6.87%)
May 23, 2022 27.07 27.07 26.35 26.62 19,361,936 -0.32(-1.19%)
May 20, 2022 27.94 28.34 26.36 26.94 26,546,408 -0.55(-2.00%)
May 19, 2022 26.80 27.80 26.80 27.49 28,810,360 +0.79(+2.96%)
May 18, 2022 27.00 27.64 26.55 26.70 22,353,996 -0.84(-3.05%)
May 17, 2022 28.16 28.43 27.03 27.54 34,610,800 +0.86(+3.22%)
May 16, 2022 26.61 27.23 26.28 26.68 31,459,816 +0.06(+0.23%)
May 13, 2022 25.62 26.71 25.60 26.62 24,586,028 +1.74(+6.99%)
May 12, 2022 24.45 25.50 23.72 24.88 30,822,802 +0.36(+1.47%)
May 11, 2022 25.40 26.01 24.46 24.52 25,019,362 -0.27(-1.09%)
May 10, 2022 25.11 25.30 24.21 24.79 40,577,716 +0.69(+2.86%)
May 09, 2022 25.07 25.19 23.95 24.10 28,631,548 -1.64(-6.37%)
May 06, 2022 26.71 26.82 25.65 25.74 29,309,092 -1.34(-4.95%)
May 05, 2022 27.97 28.23 26.65 27.08 28,726,784 -2.04(-7.01%)
May 04, 2022 27.96 29.21 27.55 29.12 26,317,860 +0.19(+0.66%)
May 03, 2022 29.00 29.50 28.65 28.93 13,292,164 +0.10(+0.35%)
May 02, 2022 28.08 28.93 27.65 28.83 21,453,622 +0.56(+1.98%)
Apr 29, 2022 29.10 29.63 28.13 28.27 32,211,476 +1.94(+7.37%)
Apr 28, 2022 26.24 26.48 25.30 26.33 18,942,092 +0.37(+1.43%)
Apr 27, 2022 25.26 26.41 25.26 25.96 24,042,892 +1.28(+5.19%)
Apr 26, 2022 25.20 25.23 24.50 24.68 17,801,644 -0.48(-1.91%)
Apr 25, 2022 24.23 25.31 24.00 25.16 26,827,076 +0.03(+0.12%)
Apr 22, 2022 25.44 26.42 25.02 25.13 19,447,130 +0.34(+1.37%)
Apr 21, 2022 26.03 26.30 24.70 24.79 25,145,588 -1.36(-5.20%)
Apr 20, 2022 27.30 27.30 26.11 26.15 16,957,416 -1.32(-4.81%)
Apr 19, 2022 26.93 27.49 26.39 27.47 14,687,121 +0.14(+0.51%)
Apr 18, 2022 27.38 27.54 26.64 27.33 20,680,578 -0.53(-1.90%)
Apr 14, 2022 28.59 28.74 27.85 27.86 13,149,961 -1.02(-3.53%)
Apr 13, 2022 28.19 29.12 27.92 28.88 15,229,281 +0.98(+3.51%)
Apr 12, 2022 28.82 28.97 27.85 27.90 16,237,522 -0.54(-1.90%)
Apr 11, 2022 28.44 29.12 27.87 28.44 17,511,860 -0.37(-1.28%)
Apr 08, 2022 28.92 29.37 28.57 28.81 11,703,234 -0.08(-0.28%)
Apr 07, 2022 29.75 29.81 28.48 28.89 25,890,054 -1.17(-3.89%)
Apr 06, 2022 30.49 30.60 29.48 30.06 16,732,558 -0.91(-2.94%)
Apr 05, 2022 32.15 32.17 30.90 30.97 18,883,008 -1.55(-4.77%)
Apr 04, 2022 31.59 32.76 31.26 32.52 31,300,504 +2.31(+7.65%)
Apr 01, 2022 31.05 31.45 29.82 30.21 28,756,412 +1.70(+5.96%)
Mar 31, 2022 29.96 30.00 28.46 28.51 26,717,730 -1.90(-6.25%)
Mar 30, 2022 30.63 31.65 30.27 30.41 19,197,704 -0.88(-2.81%)
Mar 29, 2022 31.49 32.16 31.04 31.29 25,092,476 +1.34(+4.47%)
Mar 28, 2022 29.83 30.39 29.20 29.95 20,611,556 +0.77(+2.64%)
Mar 25, 2022 29.20 29.41 28.54 29.18 31,315,036 -1.26(-4.14%)
Mar 24, 2022 30.60 30.76 29.34 30.44 29,043,690 -0.86(-2.75%)
Mar 23, 2022 30.48 32.83 29.96 31.30 33,150,360 +0.11(+0.35%)
Mar 22, 2022 30.58 31.68 30.15 31.19 32,705,800 +2.33(+8.07%)
Mar 21, 2022 29.50 30.11 28.05 28.86 35,399,672 -2.04(-6.60%)
Mar 18, 2022 28.78 31.91 28.45 30.90 56,261,968 +2.41(+8.46%)
Mar 17, 2022 28.86 29.02 27.30 28.49 47,621,504 -2.50(-8.07%)
Mar 16, 2022 27.17 31.21 26.62 30.99 104,599,472 +8.81(+39.72%)
Mar 15, 2022 20.80 22.88 20.41 22.18 65,224,180 +0.99(+4.67%)
Mar 14, 2022 21.99 23.04 20.87 21.19 56,513,776 -2.81(-11.71%)
Mar 11, 2022 27.01 27.11 24.00 24.00 37,158,040 -2.66(-9.98%)
Mar 10, 2022 27.57 26.66 31,330,724 -2.88(-9.75%)
Mar 09, 2022 29.13 29.59 28.63 29.54 16,616,966 +1.49(+5.31%)
Mar 08, 2022 28.37 28.80 27.34 28.05 22,170,598 -0.14(-0.50%)
Mar 07, 2022 29.30 29.86 28.19 28.19 21,489,054 -1.57(-5.28%)
Mar 04, 2022 30.67 31.32 29.63 29.76 21,509,000 -1.56(-4.98%)
Mar 03, 2022 32.80 33.02 31.18 31.32 18,389,076 -1.57(-4.77%)
Mar 02, 2022 33.63 33.71 32.22 32.89 13,498,433 -0.72(-2.14%)
Mar 01, 2022 33.70 34.62 33.42 33.61 16,953,578 +0.15(+0.45%)
Feb 28, 2022 33.48 33.92 33.04 33.46 14,597,636 -0.64(-1.88%)
Feb 25, 2022 33.77 34.14 33.26 34.10 11,634,819 +0.15(+0.44%)
Feb 24, 2022 31.70 34.02 31.69 33.95 20,141,174 +0.32(+0.95%)
Feb 23, 2022 34.82 35.04 33.58 33.63 11,186,442 -0.46(-1.35%)
Feb 22, 2022 34.46 35.01 33.90 34.09 22,597,350 -1.51(-4.24%)
Feb 18, 2022 35.60 0 -1.89(-5.04%)
Feb 17, 2022 37.82 38.78 37.35 37.49 16,024,453 -0.39(-1.03%)
Feb 16, 2022 37.59 38.10 37.26 37.88 11,768,770 +0.07(+0.19%)
Feb 15, 2022 36.88 37.85 36.78 37.81 10,945,882 +1.53(+4.22%)
Feb 14, 2022 36.37 36.84 35.86 36.28 11,861,183 -0.25(-0.68%)
Feb 11, 2022 37.78 38.08 36.37 36.53 14,942,191 -1.30(-3.44%)
Feb 10, 2022 37.39 38.98 37.13 37.83 13,206,361 -0.63(-1.64%)
Feb 09, 2022 37.57 38.49 37.22 38.46 13,056,786 +1.43(+3.86%)
Feb 08, 2022 35.70 37.04 35.47 37.03 16,425,565 +1.45(+4.08%)
Feb 07, 2022 36.02 36.42 35.52 35.58 9,917,785 -0.86(-2.36%)
Feb 04, 2022 35.83 36.71 35.46 36.44 11,986,639 +0.60(+1.67%)
Feb 03, 2022 35.92 35.84 11,293,991 -0.73(-2.00%)
Feb 02, 2022 37.78 37.80 36.25 36.57 12,154,590 -1.09(-2.89%)
Feb 01, 2022 37.30 37.86 36.75 37.66 15,868,237 +0.25(+0.67%)
Jan 31, 2022 34.91 37.45 37.41 22,208,660 +3.32(+9.74%)
Jan 28, 2022 33.42 34.11 32.73 34.09 15,831,977 +0.46(+1.37%)
Jan 27, 2022 34.69 34.89 33.59 33.63 14,077,362 -1.11(-3.20%)
Jan 26, 2022 36.51 36.59 34.68 34.74 11,056,230 -1.17(-3.26%)
Jan 25, 2022 35.58 36.47 35.28 35.91 12,574,085 -0.26(-0.72%)
Jan 24, 2022 36.20 36.22 34.53 36.17 20,718,604 -0.64(-1.74%)
Jan 21, 2022 38.19 38.55 36.68 36.81 23,032,078 -1.57(-4.09%)
Jan 20, 2022 39.28 39.67 38.23 38.38 23,555,310 +1.57(+4.27%)
Jan 19, 2022 36.93 37.42 36.40 36.81 12,634,366 +0.46(+1.27%)
Jan 18, 2022 36.02 37.28 35.72 36.35 18,365,710 -0.86(-2.31%)
Jan 14, 2022 37.21 0 +0.65(+1.78%)
Jan 13, 2022 38.02 38.08 36.40 36.56 20,776,840 -2.33(-5.99%)
Jan 12, 2022 39.52 39.80 38.33 38.89 20,539,230 +0.58(+1.51%)
Jan 11, 2022 36.79 38.33 36.42 38.31 21,144,566 +1.85(+5.07%)
Jan 10, 2022 36.64 36.93 35.64 36.46 17,270,676 +0.32(+0.89%)
Jan 07, 2022 35.72 36.73 35.53 36.14 23,308,956 +0.94(+2.67%)
Jan 06, 2022 34.40 35.69 33.77 35.20 28,323,384 +1.58(+4.70%)
Jan 05, 2022 33.81 34.96 33.62 33.62 18,855,114 -0.99(-2.86%)
Jan 04, 2022 36.00 36.00 34.18 34.61 25,791,484 -1.60(-4.42%)
Jan 03, 2022 36.54 36.71 35.40 36.21 16,728,520 -0.28(-0.77%)
Dec 31, 2021 36.66 37.36 36.36 36.49 14,347,076 -0.60(-1.62%)
Dec 30, 2021 34.24 37.64 34.16 37.09 32,060,388 +3.03(+8.90%)
Dec 29, 2021 35.19 35.19 33.88 34.06 22,163,020 -1.27(-3.59%)
Dec 28, 2021 35.65 35.88 35.14 35.33 18,558,026 -0.66(-1.84%)
Dec 27, 2021 35.97 36.84 35.94 35.99 14,300,686 -0.20(-0.57%)
Dec 23, 2021 36.03 36.47 35.35 36.20 14,314,636 -0.38(-1.04%)
Dec 22, 2021 36.37 36.74 35.75 36.58 10,899,495 -0.64(-1.73%)
Dec 21, 2021 35.67 37.27 35.66 37.22 15,288,311 +2.36(+6.76%)
Dec 20, 2021 35.77 35.80 34.57 34.86 24,035,548 -2.03(-5.51%)
Dec 17, 2021 36.07 37.13 35.48 36.90 14,459,086 -0.07(-0.20%)
Dec 16, 2021 37.99 38.81 36.87 36.97 17,163,616 -0.63(-1.69%)
Dec 15, 2021 37.98 38.07 36.50 37.60 18,608,210 -1.05(-2.72%)
Dec 14, 2021 37.89 39.14 37.89 38.66 12,185,593 -0.33(-0.84%)
Dec 13, 2021 39.99 40.04 38.50 38.98 13,094,526 -1.30(-3.22%)
Dec 10, 2021 40.06 40.50 39.66 40.28 8,387,572 +0.48(+1.19%)
Dec 09, 2021 40.24 41.09 39.70 39.80 12,158,861 -0.59(-1.45%)
Dec 08, 2021 39.88 40.93 39.28 40.39 11,289,434 +0.11(+0.28%)
Dec 07, 2021 40.30 40.60 39.85 40.28 21,772,928 +1.69(+4.37%)
Dec 06, 2021 37.26 38.60 36.63 38.59 28,036,798 +1.45(+3.91%)
Dec 03, 2021 38.91 38.91 36.21 37.14 43,732,348 -2.78(-6.96%)
Dec 02, 2021 40.54 41.10 39.03 39.91 26,775,606 -0.53(-1.31%)
Dec 01, 2021 41.94 42.16 40.41 40.45 15,830,172 -0.61(-1.48%)
Nov 30, 2021 41.56 42.13 40.56 41.05 14,683,637 -0.81(-1.94%)
Nov 29, 2021 42.50 42.65 41.42 41.86 9,260,654 -0.57(-1.34%)
Nov 26, 2021 42.55 42.81 41.73 42.43 15,250,090 -1.89(-4.27%)
Nov 24, 2021 43.65 44.35 43.17 44.32 12,787,554 +0.84(+1.93%)
Nov 23, 2021 44.37 44.70 43.18 43.48 12,684,274 -0.39(-0.89%)
Nov 22, 2021 45.04 45.17 43.48 43.88 13,305,853 -1.29(-2.85%)
Nov 19, 2021 45.61 46.10 45.00 45.16 15,873,963 +0.01(+0.02%)
Nov 18, 2021 45.40 45.51 45.14 45.15 27,120,436 -1.60(-3.43%)
Nov 17, 2021 48.26 48.27 46.47 46.76 13,849,341 -1.52(-3.15%)
Nov 16, 2021 48.55 48.88 47.77 48.27 21,984,084 +0.62(+1.29%)
Nov 15, 2021 48.50 48.53 47.53 47.66 12,485,000 -0.73(-1.50%)
Nov 12, 2021 47.65 48.45 47.55 48.39 16,630,104 +0.36(+0.76%)
Nov 11, 2021 47.06 48.15 46.95 48.02 21,298,392 +2.38(+5.21%)
Nov 10, 2021 45.38 45.65 17,384,558 +1.03(+2.30%)
Nov 09, 2021 44.57 45.32 44.11 44.62 7,409,945 -0.15(-0.33%)
Nov 08, 2021 44.46 44.78 44.29 44.77 12,999,869 +1.12(+2.56%)
Nov 05, 2021 44.70 44.80 43.46 43.65 18,564,090 -0.93(-2.09%)
Nov 04, 2021 46.22 46.35 44.47 44.58 18,777,876 -1.13(-2.47%)
Nov 03, 2021 45.44 45.80 44.98 45.71 9,996,674 +0.61(+1.34%)
Nov 02, 2021 45.66 45.84 44.93 45.11 11,735,443 -1.77(-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.