Indicators

KS CSI China Internet ETF (NY: KWEB )

30.67 +0.50 (+1.66%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.62	48.15	46.37	48.05	4,120,189	+2.00(+4.34%)
May 28, 2020	46.45	46.83	46.00	46.05	2,556,589	-0.72(-1.54%)
May 27, 2020	47.43	47.43	46.13	46.77	1,170,913	-0.49(-1.04%)
May 26, 2020	47.17	47.90	47.17	47.27	2,935,956	+1.98(+4.38%)
May 22, 2020	45.67	45.87	45.03	45.28	3,250,758	-1.85(-3.93%)
May 21, 2020	46.87	47.42	46.63	47.14	5,988,071	-0.97(-2.01%)
May 20, 2020	49.28	49.29	47.29	48.11	4,156,642	-0.26(-0.55%)
May 19, 2020	48.73	49.31	48.37	48.37	1,351,132	+0.08(+0.17%)
May 18, 2020	47.36	48.44	47.22	48.29	2,423,871	+2.04(+4.40%)
May 15, 2020	45.36	46.30	45.21	46.25	1,626,528	+0.33(+0.72%)
May 14, 2020	45.14	45.95	44.48	45.92	1,390,624	+0.12(+0.26%)
May 13, 2020	46.42	46.86	45.40	45.80	2,408,448	+0.17(+0.38%)
May 12, 2020	45.78	46.58	45.58	45.63	1,684,815	+0.11(+0.24%)
May 11, 2020	45.48	45.74	45.32	45.52	1,790,519	-0.05(-0.12%)
May 08, 2020	44.56	45.63	44.42	45.58	1,528,866	+1.74(+3.96%)
May 07, 2020	43.72	43.96	43.47	43.84	1,657,703	+0.57(+1.31%)
May 06, 2020	43.45	43.84	43.17	43.27	1,104,603	+0.39(+0.92%)
May 05, 2020	42.98	43.50	42.74	42.88	1,796,999	+0.83(+1.98%)
May 04, 2020	41.87	42.28	41.64	42.05	6,556,326	+0.26(+0.61%)

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.