Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.36 +0.28 (+1.07%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 41.16 41.20 40.76 40.99 1,431,274 -0.32(-0.77%)
Oct 30, 2019 41.05 41.32 40.81 41.31 578,625 +0.21(+0.51%)
Oct 29, 2019 41.33 41.36 40.91 41.10 2,052,185 -0.73(-1.75%)
Oct 28, 2019 41.39 42.00 41.34 41.83 2,056,231 +0.91(+2.23%)
Oct 25, 2019 40.21 41.05 40.21 40.92 1,007,895 +0.58(+1.45%)
Oct 24, 2019 39.69 40.34 39.61 40.34 700,828 +0.91(+2.31%)
Oct 23, 2019 39.31 39.49 39.07 39.42 427,922 -0.06(-0.16%)
Oct 22, 2019 39.95 40.15 39.46 39.49 471,106 -0.75(-1.86%)
Oct 21, 2019 39.93 40.24 39.83 40.24 873,161 +0.89(+2.27%)
Oct 18, 2019 40.17 40.35 39.24 39.34 1,001,649 -0.78(-1.93%)
Oct 17, 2019 40.41 40.41 40.08 40.12 445,630 -0.03(-0.07%)
Oct 16, 2019 39.86 40.21 39.85 40.15 1,337,687 +0.14(+0.34%)
Oct 15, 2019 39.41 40.09 39.39 40.01 1,250,425 +0.94(+2.41%)
Oct 14, 2019 39.01 39.32 38.93 39.07 414,010 -0.16(-0.42%)
Oct 11, 2019 39.13 39.73 39.10 39.23 1,609,367 +0.68(+1.78%)
Oct 10, 2019 38.16 38.68 38.16 38.55 1,411,213 +0.60(+1.59%)
Oct 09, 2019 37.98 38.13 37.81 37.95 430,926 +0.50(+1.34%)
Oct 08, 2019 37.68 37.87 37.44 37.44 1,026,204 -0.73(-1.91%)
Oct 07, 2019 38.34 38.61 38.05 38.17 1,801,728 -0.44(-1.13%)
Oct 04, 2019 38.34 38.65 38.34 38.61 787,534 +0.16(+0.40%)
Oct 03, 2019 37.84 38.48 37.43 38.46 851,827 +0.83(+2.21%)
Oct 02, 2019 37.35 37.69 37.02 37.63 1,590,188 +0.09(+0.24%)
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.