Indicators

KS CSI China Internet ETF (NY: KWEB )

28.80 +0.79 (+2.82%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	80.05	80.88	78.97	79.51	1,626,453	-1.21(-1.50%)
Jan 28, 2021	80.56	81.17	80.15	80.72	2,317,224	-0.82(-1.01%)
Jan 27, 2021	81.69	83.05	81.21	81.55	2,400,544	-2.17(-2.59%)
Jan 26, 2021	84.42	84.61	83.29	83.72	1,970,768	-1.52(-1.78%)
Jan 25, 2021	85.86	87.22	83.91	85.24	3,526,995	+2.47(+2.99%)
Jan 22, 2021	81.24	82.90	81.24	82.77	1,728,291	+1.12(+1.37%)
Jan 21, 2021	81.25	81.76	80.27	81.65	1,288,872	+0.08(+0.10%)
Jan 20, 2021	81.29	81.94	80.83	81.57	1,951,595	+3.73(+4.79%)
Jan 19, 2021	77.04	77.87	76.89	77.84	1,748,253	+3.83(+5.17%)
Jan 15, 2021	74.67	74.86	73.63	74.01	732,619	-0.60(-0.80%)
Jan 14, 2021	75.13	75.44	74.58	74.60	1,207,460	+0.85(+1.16%)
Jan 13, 2021	73.56	74.30	72.64	73.75	1,378,364	+0.49(+0.68%)
Jan 12, 2021	73.86	73.93	72.97	73.26	691,743	+0.22(+0.30%)
Jan 11, 2021	73.60	73.96	72.87	73.04	1,295,300	-2.63(-3.48%)
Jan 08, 2021	73.26	75.71	73.06	75.67	2,308,208	+3.75(+5.21%)
Jan 07, 2021	71.98	72.34	71.06	71.92	1,165,624	+0.68(+0.95%)
Jan 06, 2021	72.74	73.24	71.09	71.24	1,815,127	-2.11(-2.87%)
Jan 05, 2021	70.87	73.35	70.87	73.35	2,227,828	+3.16(+4.50%)

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.