Skip to main content

KS CSI China Internet ETF (NY: KWEB )

25.73 -0.15 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 63.77 64.64 63.49 64.50 3,535,370 +0.23(+0.36%)
May 27, 2021 64.55 64.55 63.61 64.27 3,705,363 -0.18(-0.28%)
May 26, 2021 65.09 65.18 64.33 64.45 2,906,426 -0.27(-0.42%)
May 25, 2021 64.92 65.25 64.37 64.73 2,714,484 +1.00(+1.57%)
May 24, 2021 64.08 64.26 63.50 63.73 3,206,149 -0.53(-0.83%)
May 21, 2021 65.42 65.43 64.15 64.26 4,354,932 -1.32(-2.01%)
May 20, 2021 64.75 65.75 64.61 65.58 6,786,473 +1.20(+1.86%)
May 19, 2021 62.93 64.63 62.53 64.38 6,899,828 +0.14(+0.21%)
May 18, 2021 63.97 64.82 63.60 64.24 4,258,088 +0.99(+1.56%)
May 17, 2021 63.13 63.50 62.69 63.25 2,344,878 +0.58(+0.92%)
May 14, 2021 61.53 62.80 60.90 62.68 4,459,731 +2.05(+3.39%)
May 13, 2021 63.10 63.40 60.21 60.62 6,699,645 -2.30(-3.65%)
May 12, 2021 63.98 64.21 62.58 62.92 3,951,306 -1.01(-1.58%)
May 11, 2021 61.26 64.17 61.08 63.93 6,265,966 +1.09(+1.73%)
May 10, 2021 65.14 65.14 62.72 62.84 4,622,405 -3.33(-5.04%)
May 07, 2021 66.58 67.50 66.05 66.18 2,301,861 -0.30(-0.45%)
May 06, 2021 66.47 66.94 65.88 66.48 3,448,813 -0.01(-0.01%)
May 05, 2021 67.26 67.52 66.35 66.49 1,776,427 -0.43(-0.64%)
May 04, 2021 67.97 68.14 66.29 66.92 2,118,320 -1.17(-1.72%)
May 03, 2021 68.81 69.57 67.97 68.09 3,402,917 -0.75(-1.09%)
Apr 30, 2021 69.28 69.68 68.75 68.84 3,372,803 -1.37(-1.96%)
Apr 29, 2021 72.16 72.24 69.67 70.22 5,798,622 -1.78(-2.47%)
Apr 28, 2021 72.03 72.52 71.61 71.99 3,275,648 +0.34(+0.47%)
Apr 27, 2021 71.55 72.21 71.23 71.65 1,933,602 +0.59(+0.82%)
Apr 26, 2021 70.40 71.10 70.10 71.07 2,387,735 -0.19(-0.27%)
Apr 23, 2021 70.45 71.43 70.44 71.26 3,621,444 +1.73(+2.49%)
Apr 22, 2021 68.91 70.33 68.69 69.53 5,243,470 +0.93(+1.36%)
Apr 21, 2021 66.94 68.63 66.65 68.59 3,563,454 +1.36(+2.02%)
Apr 20, 2021 68.18 68.45 66.41 67.24 3,984,131 -0.88(-1.29%)
Apr 19, 2021 68.28 68.78 67.82 68.12 2,227,674 -0.36(-0.52%)
Apr 16, 2021 68.48 68.64 67.84 68.48 3,706,907 +0.53(+0.78%)
Apr 15, 2021 68.33 68.56 67.72 67.94 3,642,844 +0.10(+0.15%)
Apr 14, 2021 69.26 69.45 67.76 67.84 4,882,812 -0.95(-1.39%)
Apr 13, 2021 67.97 69.35 67.76 68.80 6,036,599 +0.12(+0.17%)
Apr 12, 2021 69.39 69.48 68.28 68.68 4,745,930 -0.84(-1.21%)
Apr 09, 2021 70.10 70.11 69.32 69.52 2,859,259 -1.58(-2.23%)
Apr 08, 2021 71.45 71.47 70.92 71.10 2,322,822 +0.90(+1.28%)
Apr 07, 2021 70.78 71.00 69.96 70.21 5,478,580 -2.86(-3.91%)
Apr 06, 2021 71.67 73.81 71.47 73.07 4,037,275 +1.62(+2.27%)
Apr 05, 2021 73.00 73.00 71.07 71.44 2,929,861 -0.56(-0.78%)
Apr 01, 2021 72.80 73.35 71.83 72.00 4,198,076 +2.05(+2.93%)
Mar 31, 2021 69.98 70.46 69.47 69.95 2,913,595 +0.48(+0.69%)
Mar 30, 2021 68.41 70.09 68.00 69.47 4,729,192 +1.34(+1.96%)
Mar 29, 2021 68.82 69.18 67.36 68.14 6,980,064 -1.12(-1.61%)
Mar 26, 2021 68.64 70.52 65.56 69.25 14,830,905 +0.71(+1.04%)
Mar 25, 2021 68.53 70.58 68.26 68.54 5,883,044 -0.34(-0.49%)
Mar 24, 2021 74.21 74.51 68.81 68.88 6,248,603 -6.38(-8.47%)
Mar 23, 2021 76.02 76.02 75.15 75.26 2,292,334 -1.89(-2.45%)
Mar 22, 2021 77.62 77.67 76.57 77.14 1,344,321 -0.74(-0.95%)
Mar 19, 2021 76.77 78.05 76.13 77.88 2,009,099 +1.37(+1.80%)
Mar 18, 2021 77.69 77.69 76.41 76.51 2,541,439 -1.84(-2.35%)
Mar 17, 2021 77.23 78.92 76.31 78.35 2,281,972 +0.01(+0.01%)
Mar 16, 2021 78.28 79.60 77.78 78.34 2,285,636 +0.93(+1.20%)
Mar 15, 2021 76.41 77.54 75.93 77.42 2,543,962 +0.12(+0.15%)
Mar 12, 2021 77.04 77.57 76.41 77.30 2,650,785 -2.90(-3.61%)
Mar 11, 2021 78.98 80.19 77.94 80.19 3,835,645 +5.09(+6.78%)
Mar 10, 2021 78.62 78.62 74.55 75.10 3,818,531 -2.73(-3.51%)
Mar 09, 2021 74.62 77.88 74.54 77.83 3,840,297 +6.12(+8.53%)
Mar 08, 2021 74.92 75.01 71.55 71.71 3,313,211 -6.00(-7.72%)
Mar 05, 2021 78.34 78.42 73.62 77.71 3,516,552 +0.05(+0.06%)
Mar 04, 2021 80.34 80.61 76.40 77.66 3,854,636 -3.99(-4.89%)
Mar 03, 2021 84.74 85.04 81.36 81.66 1,997,800 -2.14(-2.56%)
Mar 02, 2021 85.08 85.59 83.75 83.80 1,528,997 -1.83(-2.14%)
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.