Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.25 +0.17 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 43.28 44.72 43.06 44.64 5,705,222 -0.12(-0.27%)
Feb 27, 2020 45.24 45.71 44.17 44.75 4,038,979 -0.94(-2.06%)
Feb 26, 2020 45.41 46.35 45.26 45.70 4,517,778 +0.67(+1.48%)
Feb 25, 2020 46.20 46.35 44.85 45.03 4,175,952 -0.33(-0.72%)
Feb 24, 2020 44.63 45.69 44.26 45.36 2,753,290 -1.42(-3.03%)
Feb 21, 2020 47.31 47.32 46.54 46.77 4,249,054 -0.69(-1.46%)
Feb 20, 2020 48.04 48.23 47.07 47.47 2,336,311 -0.57(-1.18%)
Feb 19, 2020 47.66 48.05 47.55 48.03 1,432,636 +0.79(+1.66%)
Feb 18, 2020 47.72 47.72 47.03 47.25 2,818,648 -0.46(-0.96%)
Feb 14, 2020 48.16 48.22 47.49 47.70 5,687,923 -0.40(-0.84%)
Feb 13, 2020 47.81 48.41 47.59 48.11 5,242,336 -0.66(-1.35%)
Feb 12, 2020 48.40 48.80 48.23 48.76 2,496,660 +1.10(+2.30%)
Feb 11, 2020 47.58 48.38 47.49 47.67 5,538,794 +0.64(+1.36%)
Feb 10, 2020 46.48 47.06 46.43 47.03 2,086,902 +0.35(+0.74%)
Feb 07, 2020 47.06 47.13 46.50 46.68 2,897,555 -0.52(-1.10%)
Feb 06, 2020 47.06 47.40 46.56 47.20 2,865,763 +0.79(+1.69%)
Feb 05, 2020 47.82 47.95 46.10 46.42 7,365,261 -0.57(-1.21%)
Feb 04, 2020 46.92 47.36 46.75 46.98 4,120,531 +1.64(+3.63%)
Feb 03, 2020 44.26 45.46 44.22 45.34 2,639,971 +1.42(+3.22%)
Jan 31, 2020 44.14 44.30 43.67 43.92 3,833,663 -0.68(-1.52%)
Jan 30, 2020 44.30 44.64 43.88 44.60 4,329,020 -0.81(-1.79%)
Jan 29, 2020 45.67 45.67 45.10 45.41 1,992,865 +0.45(+1.00%)
Jan 28, 2020 44.64 45.09 44.26 44.96 3,376,876 +0.82(+1.86%)
Jan 27, 2020 42.65 44.56 42.38 44.14 6,569,624 -1.12(-2.48%)
Jan 24, 2020 46.71 46.82 44.91 45.27 4,777,544 -1.42(-3.03%)
Jan 23, 2020 46.26 46.74 45.90 46.68 4,441,671 -0.71(-1.50%)
Jan 22, 2020 48.37 48.54 47.39 47.39 2,771,961 -0.32(-0.67%)
Jan 21, 2020 47.55 47.91 47.32 47.71 5,665,431 -1.57(-3.19%)
Jan 17, 2020 49.39 49.39 49.08 49.28 2,220,054 +0.06(+0.13%)
Jan 16, 2020 49.57 49.57 49.12 49.22 1,750,664 -0.02(-0.04%)
Jan 15, 2020 49.28 49.49 49.04 49.24 3,350,148 +0.11(+0.22%)
Jan 14, 2020 49.46 49.50 48.74 49.13 2,542,001 -0.72(-1.45%)
Jan 13, 2020 49.30 50.02 49.15 49.85 3,085,067 +1.38(+2.85%)
Jan 10, 2020 48.70 48.91 48.23 48.47 2,686,684 +0.19(+0.40%)
Jan 09, 2020 48.37 48.48 48.04 48.28 2,599,065 +0.58(+1.21%)
Jan 08, 2020 47.12 48.00 46.96 47.70 2,323,549 +0.30(+0.64%)
Jan 07, 2020 47.23 47.54 46.90 47.40 1,053,659 +0.43(+0.91%)
Jan 06, 2020 46.53 46.99 46.40 46.97 882,350 +0.25(+0.53%)
Jan 03, 2020 46.23 47.21 46.23 46.73 2,652,415 -0.51(-1.08%)
Jan 02, 2020 45.43 47.30 45.18 47.24 3,250,519 +2.78(+6.24%)
Dec 31, 2019 44.57 44.75 44.39 44.46 472,652 -0.13(-0.29%)
Dec 30, 2019 45.05 45.05 44.56 44.59 601,805 -0.40(-0.89%)
Dec 27, 2019 45.28 45.37 44.93 44.99 1,305,076 -0.21(-0.46%)
Dec 26, 2019 44.95 45.24 44.86 45.20 979,243 +0.38(+0.86%)
Dec 24, 2019 44.93 44.95 44.73 44.82 633,797 +0.08(+0.18%)
Dec 23, 2019 44.66 44.79 44.58 44.74 627,606 +0.19(+0.43%)
Dec 20, 2019 44.40 44.57 44.32 44.54 1,301,892 +0.23(+0.51%)
Dec 19, 2019 44.28 44.38 44.12 44.32 721,295 -0.04(-0.08%)
Dec 18, 2019 44.31 44.40 44.17 44.35 839,154 +0.05(+0.10%)
Dec 17, 2019 44.24 44.35 44.01 44.31 959,724 +0.45(+1.02%)
Dec 16, 2019 43.75 44.01 43.58 43.86 2,001,484 +0.71(+1.65%)
Dec 13, 2019 43.57 43.90 43.14 43.15 2,045,815 -0.32(-0.73%)
Dec 12, 2019 43.02 43.59 42.80 43.47 2,905,895 +0.53(+1.23%)
Dec 11, 2019 42.80 43.00 42.62 42.94 611,748 +0.38(+0.90%)
Dec 10, 2019 42.57 42.70 42.38 42.55 633,703 +0.11(+0.26%)
Dec 09, 2019 42.77 43.04 42.44 42.44 549,691 -0.49(-1.15%)
Dec 06, 2019 42.90 43.04 42.75 42.94 1,773,186 +0.46(+1.07%)
Dec 05, 2019 42.04 42.55 41.93 42.48 627,092 +0.70(+1.68%)
Dec 04, 2019 42.35 42.35 41.75 41.78 804,659 -0.24(-0.56%)
Dec 03, 2019 41.64 42.06 41.32 42.02 1,488,709 -0.45(-1.05%)
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.