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 (%)
Jul 29, 2022 27.91 28.19 27.47 27.87 27,213,666 -1.57(-5.34%)
Jul 28, 2022 29.69 29.85 28.50 29.44 19,748,510 -0.52(-1.74%)
Jul 27, 2022 29.68 30.04 29.06 29.96 11,686,314 +0.61(+2.08%)
Jul 26, 2022 30.01 30.18 29.27 29.35 8,774,844 -0.44(-1.48%)
Jul 25, 2022 29.55 29.89 29.22 29.80 7,728,781 +0.39(+1.34%)
Jul 22, 2022 30.16 30.21 29.27 29.40 12,453,621 -1.07(-3.52%)
Jul 21, 2022 30.02 30.68 30.02 30.48 10,803,060 +0.59(+1.97%)
Jul 20, 2022 30.04 30.42 29.53 29.89 16,673,535 -0.29(-0.98%)
Jul 19, 2022 29.90 30.21 29.47 30.18 11,180,587 +0.68(+2.30%)
Jul 18, 2022 29.52 30.22 29.41 29.50 20,129,800 +0.82(+2.84%)
Jul 15, 2022 28.51 28.70 27.74 28.69 18,834,066 -0.27(-0.92%)
Jul 14, 2022 29.56 29.65 28.62 28.95 24,175,034 -0.87(-2.90%)
Jul 13, 2022 28.99 30.16 28.85 29.82 14,974,613 +0.24(+0.80%)
Jul 12, 2022 29.60 29.90 29.13 29.58 11,632,651 +0.16(+0.53%)
Jul 11, 2022 30.28 30.28 29.36 29.42 27,697,796 -2.14(-6.79%)
Jul 08, 2022 31.78 32.08 31.26 31.57 18,073,122 -0.77(-2.37%)
Jul 07, 2022 31.96 32.57 31.77 32.33 19,247,464 +0.87(+2.75%)
Jul 06, 2022 32.24 32.31 30.97 31.47 26,131,132 -1.22(-3.73%)
Jul 05, 2022 31.89 32.71 31.53 32.69 18,265,216 +0.07(+0.21%)
Jul 01, 2022 31.99 32.84 31.81 32.62 15,538,478 +0.41(+1.28%)
Jun 30, 2022 31.68 32.24 31.12 32.21 24,247,072 -0.21(-0.64%)
Jun 29, 2022 32.54 32.70 32.00 32.41 16,682,681 -0.35(-1.08%)
Jun 28, 2022 33.37 33.67 32.62 32.77 19,594,590 -0.18(-0.54%)
Jun 27, 2022 33.69 33.78 32.80 32.94 20,002,668 +0.10(+0.30%)
Jun 24, 2022 32.47 32.91 32.23 32.84 20,623,976 +1.17(+3.69%)
Jun 23, 2022 31.53 32.27 30.98 31.67 28,341,632 +0.78(+2.51%)
Jun 22, 2022 30.85 31.48 30.64 30.90 22,156,088 -0.99(-3.11%)
Jun 21, 2022 31.62 32.19 31.35 31.89 23,260,072 +1.20(+3.91%)
Jun 17, 2022 31.61 31.77 30.10 30.69 30,326,296 +0.95(+3.21%)
Jun 16, 2022 29.94 30.32 29.36 29.74 30,479,648 -1.64(-5.23%)
Jun 15, 2022 31.32 31.64 30.57 31.38 21,387,080 +0.52(+1.69%)
Jun 14, 2022 29.85 31.05 29.71 30.86 32,958,430 +1.93(+6.66%)
Jun 13, 2022 29.68 29.97 28.46 28.93 32,042,374 -2.17(-6.98%)
Jun 10, 2022 31.78 32.25 30.78 31.10 31,565,458 +0.05(+0.16%)
Jun 09, 2022 32.12 32.21 31.02 31.06 36,006,860 -2.23(-6.70%)
Jun 08, 2022 32.46 33.54 32.19 33.29 43,520,264 +1.83(+5.81%)
Jun 07, 2022 30.34 31.52 30.14 31.46 31,984,652 +1.25(+4.13%)
Jun 06, 2022 30.97 31.27 29.94 30.21 37,294,592 +1.36(+4.70%)
Jun 03, 2022 29.22 29.37 28.61 28.85 15,951,950 -0.81(-2.72%)
Jun 02, 2022 28.37 29.74 28.29 29.66 24,941,352 +1.57(+5.60%)
Jun 01, 2022 28.84 29.07 27.73 28.09 21,847,582 -0.55(-1.92%)
May 31, 2022 28.84 29.16 28.40 28.64 28,056,298 +1.30(+4.75%)
May 27, 2022 27.04 27.37 26.34 27.34 21,093,556 +0.38(+1.42%)
May 26, 2022 25.47 27.08 25.41 26.96 28,166,674 +1.88(+7.49%)
May 25, 2022 24.79 25.19 24.64 25.08 18,419,404 +0.71(+2.90%)
May 24, 2022 25.51 25.64 24.06 24.37 39,483,636 -1.80(-6.87%)
May 23, 2022 26.61 26.61 25.90 26.17 19,695,188 -0.31(-1.19%)
May 20, 2022 27.47 27.86 25.91 26.48 27,003,318 -0.54(-2.00%)
May 19, 2022 26.35 27.33 26.35 27.02 29,306,236 +0.78(+2.96%)
May 18, 2022 26.54 27.17 26.11 26.25 22,738,748 -0.83(-3.05%)
May 17, 2022 27.68 27.95 26.57 27.07 35,206,512 +0.85(+3.22%)
May 16, 2022 26.16 26.77 25.84 26.23 32,001,294 +0.06(+0.23%)
May 13, 2022 25.19 26.26 25.17 26.17 25,009,196 +1.71(+6.99%)
May 12, 2022 24.04 25.07 23.32 24.46 31,353,316 +0.35(+1.47%)
May 11, 2022 24.97 25.57 24.05 24.11 25,449,988 -0.27(-1.09%)
May 10, 2022 24.69 24.88 23.81 24.37 41,276,128 +0.68(+2.86%)
May 09, 2022 24.65 24.76 23.54 23.69 29,124,346 -1.61(-6.37%)
May 06, 2022 26.26 26.37 25.22 25.30 29,813,552 -1.32(-4.95%)
May 05, 2022 27.50 27.75 26.20 26.62 29,221,222 -2.01(-7.01%)
May 04, 2022 27.49 28.72 27.08 28.63 26,770,836 +0.19(+0.66%)
May 03, 2022 28.51 29.01 28.17 28.44 13,520,945 +0.10(+0.35%)
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.