Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.25 +0.17 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 27.10 28.24 27.06 27.93 47,887,568 +1.99(+7.65%)
Nov 29, 2022 25.80 26.34 25.64 25.94 25,443,184 +1.44(+5.86%)
Nov 28, 2022 23.98 24.87 23.90 24.51 22,438,188 +0.92(+3.92%)
Nov 25, 2022 23.97 24.04 23.58 23.58 12,882,313 -1.09(-4.42%)
Nov 23, 2022 24.60 24.81 24.39 24.68 11,567,103 +0.59(+2.45%)
Nov 22, 2022 23.92 24.22 23.70 24.09 14,321,533 -0.47(-1.92%)
Nov 21, 2022 24.86 25.15 24.43 24.56 21,648,394 -0.91(-3.59%)
Nov 18, 2022 26.02 26.08 25.26 25.47 27,049,014 -1.03(-3.89%)
Nov 17, 2022 24.66 26.67 24.50 26.50 25,661,392 +0.98(+3.85%)
Nov 16, 2022 26.01 26.12 25.42 25.52 17,591,286 -0.84(-3.17%)
Nov 15, 2022 26.03 26.73 25.84 26.36 45,579,772 +2.30(+9.56%)
Nov 14, 2022 24.20 24.63 23.87 24.06 19,068,840 +0.37(+1.58%)
Nov 11, 2022 23.53 23.91 23.25 23.68 34,916,744 +1.39(+6.22%)
Nov 10, 2022 22.05 22.37 21.85 22.30 28,087,746 +1.74(+8.46%)
Nov 09, 2022 21.26 21.28 20.46 20.56 33,363,602 -1.54(-6.98%)
Nov 08, 2022 21.92 22.31 21.43 22.10 16,824,198 -0.15(-0.66%)
Nov 07, 2022 22.89 23.14 22.19 22.25 16,986,604 -0.18(-0.79%)
Nov 04, 2022 22.48 22.59 21.66 22.42 38,967,012 +1.71(+8.26%)
Nov 03, 2022 19.75 21.00 19.71 20.71 27,152,450 +0.68(+3.39%)
Nov 02, 2022 20.32 20.04 31,087,094 +0.12(+0.59%)
Nov 01, 2022 20.51 20.77 19.88 19.92 29,699,560 +1.04(+5.52%)
Oct 31, 2022 18.61 19.17 18.60 18.88 18,892,210 +0.13(+0.68%)
Oct 28, 2022 18.56 18.80 18.33 18.75 26,353,564 -0.75(-3.83%)
Oct 27, 2022 19.61 20.13 19.37 19.49 22,467,856 -0.80(-3.92%)
Oct 26, 2022 19.10 20.71 19.04 20.29 45,513,860 +1.58(+8.46%)
Oct 25, 2022 18.72 19.14 18.49 18.71 36,984,192 +0.61(+3.37%)
Oct 24, 2022 18.34 18.35 16.93 18.10 75,647,248 -2.99(-14.17%)
Oct 21, 2022 20.63 21.12 20.33 21.09 26,020,386 +0.11(+0.52%)
Oct 20, 2022 20.95 21.86 20.88 20.98 29,915,786 +0.34(+1.67%)
Oct 19, 2022 21.35 21.58 20.54 20.63 39,004,720 -1.53(-6.92%)
Oct 18, 2022 22.80 22.98 21.98 22.17 18,062,258 +0.03(+0.13%)
Oct 17, 2022 22.02 22.56 22.00 22.14 18,104,084 +0.86(+4.02%)
Oct 14, 2022 22.33 22.36 21.27 21.28 18,751,834 -0.58(-2.65%)
Oct 13, 2022 21.11 22.10 20.82 21.86 24,828,112 -0.29(-1.29%)
Oct 12, 2022 22.21 22.55 21.85 22.15 19,985,130 -0.04(-0.18%)
Oct 11, 2022 22.49 22.66 21.78 22.19 26,327,764 -0.84(-3.63%)
Oct 10, 2022 23.77 23.86 22.85 23.02 20,591,446 -1.30(-5.34%)
Oct 07, 2022 24.92 24.95 24.23 24.32 17,711,910 -1.12(-4.40%)
Oct 06, 2022 25.71 26.00 25.39 25.44 12,707,242 -0.43(-1.67%)
Oct 05, 2022 25.83 26.28 25.52 25.87 13,548,343 +0.03(+0.11%)
Oct 04, 2022 25.01 26.16 24.98 25.85 29,319,538 +1.52(+6.27%)
Oct 03, 2022 24.20 24.43 23.82 24.32 13,761,757 +0.10(+0.41%)
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%)
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.