Skip to main content

KS CSI China Internet ETF (NY: KWEB )

34.05 -0.96 (-2.74%)
Official Closing Price Updated: 8:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 34.11 34.98 33.92 34.05 42,473,384 -0.96(-2.74%)
Oct 11, 2024 33.98 35.26 33.82 35.01 27,990,748 +0.32(+0.92%)
Oct 10, 2024 34.86 35.09 34.08 34.69 24,006,244 +0.08(+0.23%)
Oct 09, 2024 33.90 34.99 33.77 34.61 41,408,356 -0.39(-1.11%)
Oct 08, 2024 34.80 35.49 34.51 35.00 62,301,424 -3.87(-9.96%)
Oct 07, 2024 39.00 39.17 37.53 38.87 61,233,956 +0.46(+1.20%)
Oct 04, 2024 38.23 38.45 37.78 38.41 35,491,276 +1.21(+3.25%)
Oct 03, 2024 36.49 37.66 36.34 37.20 43,363,916 -1.18(-3.07%)
Oct 02, 2024 38.46 38.70 37.11 38.38 97,706,904 +2.32(+6.43%)
Oct 01, 2024 34.20 36.07 34.05 36.06 50,994,592 +2.04(+6.00%)
Sep 30, 2024 35.58 35.98 33.91 34.02 74,430,400 +0.09(+0.27%)
Sep 27, 2024 33.36 34.16 33.25 33.93 79,690,464 +1.28(+3.92%)
Sep 26, 2024 32.45 32.99 31.74 32.65 82,018,256 +3.38(+11.55%)
Sep 25, 2024 29.05 29.44 28.94 29.27 35,081,112 -0.77(-2.56%)
Sep 24, 2024 29.09 30.11 28.90 30.04 84,087,400 +2.81(+10.32%)
Sep 23, 2024 26.94 27.50 26.89 27.23 18,986,856 +0.47(+1.76%)
Sep 20, 2024 27.08 27.10 26.72 26.76 13,082,971 -0.12(-0.45%)
Sep 19, 2024 26.60 26.94 26.46 26.88 19,746,680 +1.15(+4.47%)
Sep 18, 2024 25.99 25.99 25.62 25.73 12,378,778 -0.15(-0.58%)
Sep 17, 2024 25.81 26.17 25.78 25.88 14,520,430 +0.33(+1.29%)
Sep 16, 2024 25.50 25.57 25.44 25.55 9,689,345 +0.13(+0.51%)
Sep 13, 2024 25.45 25.45 25.26 25.42 12,210,657 -0.11(-0.43%)
Sep 12, 2024 25.54 25.61 25.38 25.53 7,319,991 -0.01(-0.04%)
Sep 11, 2024 25.26 25.59 25.23 25.54 10,688,895 +0.29(+1.15%)
Sep 10, 2024 25.30 25.43 25.12 25.25 6,749,924 -0.12(-0.47%)
Sep 09, 2024 25.19 25.47 25.12 25.37 9,614,426 +0.09(+0.36%)
Sep 06, 2024 25.55 25.55 25.23 25.28 11,042,041 -0.21(-0.82%)
Sep 05, 2024 25.60 25.74 25.45 25.49 8,755,917 -0.01(-0.04%)
Sep 04, 2024 25.55 25.73 25.42 25.50 9,986,165 +0.03(+0.12%)
Sep 03, 2024 25.41 25.58 25.23 25.47 15,215,331 -0.22(-0.86%)
Aug 30, 2024 25.92 25.94 25.53 25.69 17,321,184 +0.34(+1.34%)
Aug 29, 2024 25.27 25.45 25.25 25.35 14,399,802 +0.62(+2.51%)
Aug 28, 2024 25.24 25.31 24.68 24.73 21,291,428 -0.80(-3.13%)
Aug 27, 2024 25.84 25.89 25.50 25.53 12,194,911 -0.02(-0.08%)
Aug 26, 2024 25.49 25.59 25.23 25.55 23,852,796 -0.83(-3.15%)
Aug 23, 2024 26.34 26.50 26.18 26.38 14,592,552 +0.23(+0.88%)
Aug 22, 2024 26.57 26.60 26.03 26.15 18,399,976 -0.46(-1.73%)
Aug 21, 2024 26.29 26.67 26.14 26.61 26,325,296 +0.45(+1.72%)
Aug 20, 2024 26.82 26.84 26.12 26.16 34,918,152 -1.17(-4.28%)
Aug 19, 2024 27.14 27.41 27.12 27.33 15,247,620 +0.34(+1.26%)
Aug 16, 2024 26.73 27.06 26.71 26.99 19,220,942 +0.56(+2.12%)
Aug 15, 2024 26.20 26.59 26.19 26.43 15,920,227 +0.43(+1.65%)
Aug 14, 2024 26.35 26.51 25.80 26.00 20,399,440 -0.61(-2.29%)
Aug 13, 2024 26.52 26.64 26.37 26.61 14,218,975 -0.03(-0.11%)
Aug 12, 2024 26.47 26.76 26.46 26.64 11,302,209 +0.29(+1.10%)
Aug 09, 2024 26.41 26.46 26.18 26.35 7,236,311 -0.22(-0.83%)
Aug 08, 2024 26.09 26.57 26.06 26.57 13,638,626 +0.72(+2.79%)
Aug 07, 2024 26.48 26.49 25.79 25.85 12,216,543 -0.21(-0.81%)
Aug 06, 2024 25.51 26.25 25.51 26.06 15,309,932 +0.30(+1.16%)
Aug 05, 2024 24.85 25.85 24.80 25.76 17,535,908 +0.13(+0.51%)
Aug 02, 2024 25.56 25.67 25.34 25.63 16,441,619 -0.30(-1.16%)
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.