Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.25 +0.17 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 34.32 36.82 36.78 22,590,910 +3.26(+9.74%)
Jan 28, 2022 32.85 33.53 32.18 33.51 16,104,473 +0.45(+1.37%)
Jan 27, 2022 34.10 34.30 33.03 33.06 14,319,658 -1.09(-3.20%)
Jan 26, 2022 35.89 35.97 34.09 34.15 11,246,527 -1.15(-3.26%)
Jan 25, 2022 34.98 35.85 34.69 35.30 12,790,507 -0.26(-0.72%)
Jan 24, 2022 35.59 35.61 33.95 35.56 21,075,208 -0.63(-1.74%)
Jan 21, 2022 37.54 37.90 36.06 36.19 23,428,500 -1.54(-4.09%)
Jan 20, 2022 38.62 39.00 37.58 37.73 23,960,738 +1.54(+4.27%)
Jan 19, 2022 36.31 36.79 35.78 36.19 12,851,825 +0.45(+1.27%)
Jan 18, 2022 35.41 36.64 35.12 35.73 18,681,816 -0.85(-2.31%)
Jan 14, 2022 36.58 0 +0.64(+1.78%)
Jan 13, 2022 37.38 37.44 35.78 35.94 21,134,446 -2.29(-5.99%)
Jan 12, 2022 38.85 39.13 37.68 38.23 20,892,746 +0.57(+1.51%)
Jan 11, 2022 36.17 37.68 35.80 37.66 21,508,500 +1.82(+5.07%)
Jan 10, 2022 36.02 36.31 35.04 35.84 17,567,934 +0.31(+0.89%)
Jan 07, 2022 35.12 36.11 34.93 35.53 23,710,144 +0.92(+2.67%)
Jan 06, 2022 33.82 35.09 33.20 34.60 28,810,878 +1.55(+4.70%)
Jan 05, 2022 33.24 34.37 33.05 33.05 19,179,644 -0.97(-2.86%)
Jan 04, 2022 35.39 35.39 33.60 34.02 26,235,400 -1.57(-4.42%)
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.