Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.25 +0.17 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 66.15 66.34 65.15 65.61 2,464,537 -1.24(-1.86%)
Oct 29, 2020 66.11 67.36 66.04 66.85 2,537,741 +1.59(+2.44%)
Oct 28, 2020 65.37 65.64 64.86 65.26 1,801,973 -0.92(-1.39%)
Oct 27, 2020 64.99 66.30 64.76 66.18 3,110,559 +1.51(+2.33%)
Oct 26, 2020 64.43 65.01 63.98 64.67 4,037,651 -0.16(-0.24%)
Oct 23, 2020 64.94 64.99 63.95 64.83 1,164,058 -0.11(-0.17%)
Oct 22, 2020 65.62 65.62 64.28 64.94 1,606,090 -0.43(-0.66%)
Oct 21, 2020 65.73 66.09 65.21 65.37 1,440,417 -0.65(-0.98%)
Oct 20, 2020 65.64 66.34 65.60 66.02 1,676,644 +0.91(+1.40%)
Oct 19, 2020 65.99 66.49 64.88 65.10 2,086,463 -0.85(-1.29%)
Oct 16, 2020 65.86 66.34 65.59 65.95 1,359,820 +0.74(+1.13%)
Oct 15, 2020 64.39 65.34 64.21 65.21 2,300,130 -0.61(-0.93%)
Oct 14, 2020 66.89 66.91 65.70 65.83 2,061,424 -1.05(-1.57%)
Oct 13, 2020 66.95 67.04 66.32 66.88 2,601,025 -0.16(-0.23%)
Oct 12, 2020 66.78 67.28 66.50 67.03 2,861,324 +1.21(+1.83%)
Oct 09, 2020 64.69 65.83 64.67 65.83 1,200,955 +1.33(+2.07%)
Oct 08, 2020 64.60 64.75 64.14 64.49 1,663,335 +0.10(+0.16%)
Oct 07, 2020 64.34 64.58 63.96 64.39 1,507,277 +0.86(+1.35%)
Oct 06, 2020 62.90 64.23 62.83 63.53 2,151,640 +1.18(+1.89%)
Oct 05, 2020 62.14 62.37 61.80 62.35 1,508,801 +0.58(+0.95%)
Oct 02, 2020 61.62 62.71 61.55 61.77 2,850,147 -1.22(-1.94%)
Oct 01, 2020 62.73 63.22 62.29 62.99 1,914,165 +0.72(+1.16%)
Sep 30, 2020 61.60 62.65 61.43 62.27 2,946,967 +1.30(+2.13%)
Sep 29, 2020 61.22 61.32 60.81 60.98 3,126,962 -0.45(-0.73%)
Sep 28, 2020 61.51 61.60 60.66 61.42 878,131 +0.74(+1.22%)
Sep 25, 2020 60.25 60.76 59.66 60.68 1,672,293 -0.05(-0.08%)
Sep 24, 2020 60.35 61.09 59.91 60.73 1,778,778 -0.63(-1.03%)
Sep 23, 2020 62.11 62.43 61.10 61.36 1,045,897 -0.57(-0.91%)
Sep 22, 2020 62.21 62.21 61.19 61.93 774,518 -0.14(-0.22%)
Sep 21, 2020 61.36 62.10 60.74 62.06 1,210,239 -0.48(-0.76%)
Sep 18, 2020 62.95 62.95 61.75 62.54 976,946 -0.05(-0.07%)
Sep 17, 2020 61.94 62.79 61.88 62.58 749,219 -0.49(-0.78%)
Sep 16, 2020 63.70 63.70 62.88 63.08 2,390,615 -0.17(-0.27%)
Sep 15, 2020 63.36 63.47 62.91 63.25 1,813,645 +0.70(+1.12%)
Sep 14, 2020 61.99 62.63 61.86 62.55 1,755,005 +1.53(+2.50%)
Sep 11, 2020 61.19 61.72 60.38 61.02 1,965,936 +0.87(+1.44%)
Sep 10, 2020 61.61 61.80 60.10 60.15 5,180,661 -1.49(-2.42%)
Sep 09, 2020 61.40 61.79 60.78 61.64 1,957,479 +0.83(+1.37%)
Sep 08, 2020 60.86 61.61 60.03 60.81 4,140,655 -2.90(-4.54%)
Sep 04, 2020 63.40 63.93 61.36 63.71 4,935,971 +0.03(+0.04%)
Sep 03, 2020 64.97 65.08 62.76 63.68 2,928,496 -2.61(-3.94%)
Sep 02, 2020 67.12 67.27 65.38 66.29 2,441,455 -0.25(-0.37%)
Sep 01, 2020 64.88 66.57 64.88 66.54 4,340,075 +2.30(+3.58%)
Aug 31, 2020 64.85 64.90 64.22 64.24 1,361,183 -1.35(-2.06%)
Aug 28, 2020 64.92 65.74 64.74 65.59 1,489,232 +0.84(+1.30%)
Aug 27, 2020 65.31 65.48 64.39 64.75 1,555,988 -0.24(-0.37%)
Aug 26, 2020 64.89 65.08 64.20 64.99 2,527,196 +0.32(+0.49%)
Aug 25, 2020 63.53 64.72 63.07 64.67 4,509,576 +1.11(+1.75%)
Aug 24, 2020 64.03 64.14 63.14 63.55 1,757,993 +0.97(+1.55%)
Aug 21, 2020 62.04 62.98 61.82 62.58 1,256,902 +0.29(+0.47%)
Aug 20, 2020 61.51 62.34 61.40 62.29 720,272 +0.44(+0.71%)
Aug 19, 2020 62.30 62.44 61.52 61.85 1,882,386 -0.84(-1.34%)
Aug 18, 2020 62.35 62.94 62.23 62.69 1,897,536 +0.98(+1.58%)
Aug 17, 2020 60.97 61.72 60.63 61.72 2,722,944 +1.68(+2.80%)
Aug 14, 2020 60.84 60.84 59.59 60.03 5,725,696 -1.15(-1.88%)
Aug 13, 2020 61.81 61.97 61.01 61.19 1,302,480 -0.62(-1.00%)
Aug 12, 2020 61.23 61.88 60.73 61.81 1,578,663 +0.93(+1.53%)
Aug 11, 2020 61.60 61.91 60.86 60.88 1,794,719 -0.51(-0.83%)
Aug 10, 2020 61.99 62.24 60.83 61.39 3,589,727 -0.66(-1.06%)
Aug 07, 2020 63.27 63.72 61.45 62.04 4,744,151 -3.05(-4.69%)
Aug 06, 2020 64.85 65.11 64.07 65.09 1,387,813 +0.05(+0.07%)
Aug 05, 2020 64.39 65.07 64.25 65.05 2,350,253 +1.18(+1.84%)
Aug 04, 2020 63.56 63.87 63.25 63.87 2,196,157 +0.96(+1.52%)
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.