Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.43 +0.35 (+1.32%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 29.44 30.03 29.41 29.69 12,790,574 -0.73(-2.39%)
Dec 29, 2022 29.85 30.49 29.43 30.42 14,606,681 +1.01(+3.44%)
Dec 28, 2022 30.57 30.58 29.24 29.40 22,662,660 -1.49(-4.84%)
Dec 27, 2022 30.11 31.19 29.99 30.90 23,759,080 +1.48(+5.05%)
Dec 23, 2022 30.18 30.25 29.33 29.41 13,595,142 -0.75(-2.48%)
Dec 22, 2022 30.56 30.81 29.90 30.16 12,555,653 -0.16(-0.52%)
Dec 21, 2022 29.33 30.41 28.99 30.32 24,094,276 +1.12(+3.84%)
Dec 20, 2022 28.71 29.55 28.65 29.20 13,032,883 -0.33(-1.13%)
Dec 19, 2022 29.83 29.83 29.31 29.53 15,417,270 -0.02(-0.07%)
Dec 16, 2022 29.86 30.18 29.54 29.55 17,271,436 +0.11(+0.37%)
Dec 15, 2022 30.88 31.18 29.31 29.44 30,720,168 -0.96(-3.17%)
Dec 14, 2022 30.13 30.67 29.87 30.41 15,802,031 +0.09(+0.29%)
Dec 13, 2022 31.05 31.44 30.03 30.32 27,569,966 +0.70(+2.36%)
Dec 12, 2022 30.15 30.18 29.12 29.62 23,143,546 -0.88(-2.90%)
Dec 09, 2022 30.83 31.15 30.47 30.50 18,743,538 -0.43(-1.40%)
Dec 08, 2022 30.68 31.09 30.46 30.94 31,812,398 +1.78(+6.10%)
Dec 07, 2022 28.65 29.42 28.52 29.16 19,553,914 -0.68(-2.27%)
Dec 06, 2022 29.85 30.11 29.06 29.84 18,914,856 +0.56(+1.91%)
Dec 05, 2022 30.49 30.62 29.09 29.28 39,442,784 -0.07(-0.23%)
Dec 02, 2022 27.82 29.59 27.29 29.34 41,088,108 +1.74(+6.30%)
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.