Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.86 +1.13 (+4.41%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 19, 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 1,431,232 -0.32(-0.77%)
Oct 30, 2019 41.05 41.32 40.81 41.31 578,607 +0.21(+0.51%)
Oct 29, 2019 41.33 41.36 40.91 41.10 2,052,124 -0.73(-1.75%)
Oct 28, 2019 41.39 42.00 41.34 41.83 2,056,171 +0.91(+2.23%)
Oct 25, 2019 40.21 41.05 40.21 40.92 1,007,865 +0.58(+1.45%)
Oct 24, 2019 39.69 40.34 39.61 40.34 700,807 +0.91(+2.32%)
Oct 23, 2019 39.32 39.49 39.07 39.43 427,910 -0.06(-0.16%)
Oct 22, 2019 39.95 40.15 39.46 39.49 471,092 -0.75(-1.86%)
Oct 21, 2019 39.93 40.24 39.84 40.24 873,135 +0.89(+2.27%)
Oct 18, 2019 40.17 40.36 39.24 39.34 1,001,620 -0.78(-1.93%)
Oct 17, 2019 40.41 40.41 40.08 40.12 445,617 -0.03(-0.07%)
Oct 16, 2019 39.86 40.21 39.85 40.15 1,337,647 +0.14(+0.34%)
Oct 15, 2019 39.42 40.09 39.39 40.01 1,250,388 +0.94(+2.41%)
Oct 14, 2019 39.01 39.32 38.93 39.07 413,998 -0.16(-0.42%)
Oct 11, 2019 39.13 39.73 39.10 39.23 1,609,320 +0.68(+1.78%)
Oct 10, 2019 38.16 38.69 38.16 38.55 1,411,172 +0.60(+1.59%)
Oct 09, 2019 37.98 38.13 37.81 37.95 430,913 +0.50(+1.34%)
Oct 08, 2019 37.68 37.87 37.44 37.44 1,026,174 -0.73(-1.91%)
Oct 07, 2019 38.34 38.61 38.05 38.17 1,801,675 -0.44(-1.13%)
Oct 04, 2019 38.34 38.65 38.34 38.61 787,511 +0.16(+0.40%)
Oct 03, 2019 37.84 38.49 37.44 38.46 851,802 +0.83(+2.21%)
Oct 02, 2019 37.35 37.69 37.03 37.63 1,590,141 +0.09(+0.24%)
Oct 01, 2019 37.93 37.95 37.28 37.54 1,483,473 -0.18(-0.48%)
Sep 30, 2019 38.07 38.07 37.62 37.72 1,169,461 +0.32(+0.85%)
Sep 27, 2019 39.04 39.27 36.88 37.40 5,675,299 -1.48(-3.80%)
Sep 26, 2019 39.07 39.22 38.79 38.88 501,778 -0.25(-0.63%)
Sep 25, 2019 38.44 39.16 38.34 39.12 1,218,494 +0.68(+1.76%)
Sep 24, 2019 39.75 39.75 38.37 38.45 1,977,506 -1.18(-2.97%)
Sep 23, 2019 39.97 40.17 39.50 39.63 724,999 -0.54(-1.34%)
Sep 20, 2019 40.70 40.81 39.92 40.16 980,801 -0.32(-0.79%)
Sep 19, 2019 40.49 40.88 40.42 40.48 790,953 +0.12(+0.29%)
Sep 18, 2019 40.54 40.63 40.04 40.37 471,295 -0.15(-0.36%)
Sep 17, 2019 40.05 40.51 39.86 40.51 692,868 +0.16(+0.41%)
Sep 16, 2019 40.47 40.63 40.25 40.35 669,211 -0.57(-1.38%)
Sep 13, 2019 40.83 41.01 40.64 40.91 768,884 +0.33(+0.81%)
Sep 12, 2019 40.89 40.99 40.33 40.58 1,248,382 -0.03(-0.07%)
Sep 11, 2019 40.01 40.63 39.74 40.61 1,001,168 +0.92(+2.32%)
Sep 10, 2019 39.74 39.75 39.20 39.69 1,027,408 -0.33(-0.82%)
Sep 09, 2019 39.77 40.04 39.68 40.02 748,857 +0.26(+0.67%)
Sep 06, 2019 39.76 39.95 39.48 39.75 864,980 +0.11(+0.28%)
Sep 05, 2019 39.22 39.69 39.19 39.64 1,213,999 +0.91(+2.36%)
Sep 04, 2019 39.01 39.17 38.67 38.73 938,300 +0.41(+1.07%)
Sep 03, 2019 38.39 38.68 38.28 38.32 809,280 -0.35(-0.90%)
Aug 30, 2019 38.82 38.91 38.44 38.67 1,025,288 +0.03(+0.07%)
Aug 29, 2019 38.38 38.73 38.27 38.64 1,866,963 +0.73(+1.93%)
Aug 28, 2019 37.33 38.00 37.28 37.91 955,667 +0.28(+0.75%)
Aug 27, 2019 37.83 38.06 37.47 37.63 755,375 -0.02(-0.05%)
Aug 26, 2019 37.66 37.77 37.51 37.65 1,623,993 +0.68(+1.83%)
Aug 23, 2019 37.38 38.11 36.92 36.97 2,520,979 -0.87(-2.29%)
Aug 22, 2019 38.37 38.37 37.64 37.84 948,506 -0.64(-1.66%)
Aug 21, 2019 38.70 38.71 38.38 38.48 1,327,823 +0.23(+0.60%)
Aug 20, 2019 38.49 38.55 38.19 38.25 914,127 -0.24(-0.62%)
Aug 19, 2019 38.17 38.53 38.17 38.49 2,706,570 +1.26(+3.38%)
Aug 16, 2019 36.53 37.26 36.47 37.23 1,501,279 +1.10(+3.03%)
Aug 15, 2019 36.30 36.40 35.96 36.13 1,198,463 +0.58(+1.64%)
Aug 14, 2019 35.66 35.88 35.42 35.55 1,531,860 -1.05(-2.87%)
Aug 13, 2019 35.35 36.89 35.22 36.60 2,003,205 +1.09(+3.06%)
Aug 12, 2019 35.37 35.68 35.15 35.51 1,401,239 -0.28(-0.79%)
Aug 09, 2019 36.04 36.13 35.67 35.79 2,678,547 -0.58(-1.61%)
Aug 08, 2019 36.01 36.38 35.81 36.38 1,862,629 +0.83(+2.34%)
Aug 07, 2019 35.06 35.60 34.83 35.55 1,467,756 +0.24(+0.67%)
Aug 06, 2019 35.70 35.87 35.21 35.31 1,843,616 +0.37(+1.04%)
Aug 05, 2019 35.50 35.59 34.69 34.94 3,576,154 -2.02(-5.46%)
Aug 02, 2019 37.11 37.39 36.79 36.96 2,840,937 -0.57(-1.51%)
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.