Indicators

KS CSI China Internet ETF (NY: KWEB )

27.87 -0.84 (-2.93%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	82.22	83.08	80.38	82.26	3,514,214	-0.59(-0.71%)
Feb 25, 2021	85.49	85.99	82.70	82.85	3,161,892	-2.35(-2.75%)
Feb 24, 2021	85.36	85.55	83.33	85.19	3,333,294	-2.69(-3.06%)
Feb 23, 2021	86.15	88.33	82.99	87.89	3,402,164	-0.16(-0.18%)
Feb 22, 2021	89.73	90.53	87.93	88.04	2,624,587	-5.22(-5.60%)
Feb 19, 2021	93.29	94.31	92.88	93.27	2,181,048	+1.03(+1.11%)
Feb 18, 2021	91.74	92.40	90.28	92.24	2,787,251	-2.64(-2.78%)
Feb 17, 2021	95.79	96.14	93.85	94.88	2,315,770	+0.03(+0.03%)
Feb 16, 2021	95.34	95.79	94.19	94.85	1,875,307	+1.22(+1.30%)
Feb 12, 2021	93.10	94.50	92.46	93.63	1,349,211	-0.08(-0.09%)
Feb 11, 2021	93.22	94.30	92.71	93.71	1,345,739	+2.15(+2.35%)
Feb 10, 2021	91.12	92.31	89.66	91.56	1,795,288	+2.00(+2.23%)
Feb 09, 2021	88.34	89.84	88.24	89.56	1,358,960	+2.09(+2.39%)
Feb 08, 2021	87.92	88.08	87.36	87.48	1,039,158	-0.18(-0.21%)
Feb 05, 2021	87.15	87.80	86.04	87.66	1,297,037	+1.07(+1.24%)
Feb 04, 2021	86.93	86.99	86.27	86.59	1,932,387	+0.63(+0.74%)
Feb 03, 2021	85.99	86.46	85.57	85.95	2,215,178	+1.19(+1.41%)
Feb 02, 2021	84.56	84.92	83.64	84.76	1,995,014	+1.61(+1.94%)

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.