Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.29 +0.21 (+0.81%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 27.14 27.63 27.04 27.49 16,871,602 +0.27(+0.97%)
Apr 27, 2023 26.96 27.38 26.76 27.22 12,191,515 +0.41(+1.54%)
Apr 26, 2023 27.16 27.22 26.76 26.81 14,946,942 +0.55(+2.10%)
Apr 25, 2023 26.62 26.62 26.15 26.26 22,797,452 -0.93(-3.43%)
Apr 24, 2023 27.70 27.75 27.02 27.19 13,773,408 -0.64(-2.30%)
Apr 21, 2023 27.97 28.11 27.63 27.83 14,186,952 -0.59(-2.08%)
Apr 20, 2023 28.76 28.99 28.27 28.42 11,741,916 -0.32(-1.13%)
Apr 19, 2023 28.66 28.82 28.56 28.75 8,922,456 -0.44(-1.52%)
Apr 18, 2023 29.35 29.51 29.10 29.19 11,553,428 -0.05(-0.17%)
Apr 17, 2023 29.07 29.26 28.92 29.24 11,448,850 +0.83(+2.91%)
Apr 14, 2023 28.59 28.81 28.29 28.41 10,808,749 -0.49(-1.70%)
Apr 13, 2023 28.79 29.09 28.76 28.90 15,316,572 +0.79(+2.80%)
Apr 12, 2023 28.99 29.14 28.06 28.12 20,862,548 -1.35(-4.57%)
Apr 11, 2023 29.89 29.95 29.43 29.46 15,351,874 -0.12(-0.40%)
Apr 10, 2023 29.49 29.76 29.36 29.58 12,274,878 -0.33(-1.12%)
Apr 06, 2023 29.55 30.04 29.34 29.92 15,731,560 +0.49(+1.67%)
Apr 05, 2023 30.07 30.07 29.23 29.42 20,468,250 -0.76(-2.51%)
Apr 04, 2023 30.24 30.41 29.84 30.18 26,440,128 -0.40(-1.32%)
Apr 03, 2023 30.56 30.82 30.35 30.58 24,012,574 -0.08(-0.26%)
Mar 31, 2023 30.93 31.11 30.52 30.66 21,292,422 -0.53(-1.70%)
Mar 30, 2023 30.80 31.46 30.72 31.19 30,784,014 +0.58(+1.89%)
Mar 29, 2023 30.28 30.72 29.95 30.61 23,248,394 +0.20(+0.65%)
Mar 28, 2023 30.09 30.53 29.85 30.42 36,302,608 +1.26(+4.32%)
Mar 27, 2023 29.13 29.38 28.86 29.16 15,228,181 -0.66(-2.21%)
Mar 24, 2023 29.54 30.29 29.52 29.82 15,539,791 +0.02(+0.07%)
Mar 23, 2023 29.77 30.42 29.39 29.80 24,939,522 +1.37(+4.81%)
Mar 22, 2023 28.97 29.00 28.41 28.43 11,095,382 -0.22(-0.75%)
Mar 21, 2023 28.56 28.82 28.30 28.65 13,262,589 +0.42(+1.50%)
Mar 20, 2023 27.86 28.62 27.48 28.22 16,394,481 -0.23(-0.79%)
Mar 17, 2023 28.83 29.00 28.16 28.45 19,999,436 -0.01(-0.03%)
Mar 16, 2023 27.60 28.53 27.54 28.46 18,851,058 +0.76(+2.73%)
Mar 15, 2023 27.70 27.92 27.22 27.70 22,595,618 -0.74(-2.59%)
Mar 14, 2023 28.03 28.49 27.83 28.44 16,712,086 +0.26(+0.91%)
Mar 13, 2023 27.71 28.52 27.59 28.18 21,893,782 +0.44(+1.59%)
Mar 10, 2023 27.60 28.13 27.42 27.74 22,200,476 +0.11(+0.39%)
Mar 09, 2023 28.46 28.52 27.56 27.63 30,298,974 -1.60(-5.48%)
Mar 08, 2023 29.07 29.33 28.85 29.24 14,820,284 -0.30(-1.03%)
Mar 07, 2023 30.05 30.07 29.41 29.54 17,483,038 -0.89(-2.94%)
Mar 06, 2023 30.84 30.94 30.39 30.44 18,466,970 -0.68(-2.18%)
Mar 03, 2023 30.89 31.25 30.89 31.11 17,223,982 +0.16(+0.51%)
Mar 02, 2023 29.87 31.01 29.75 30.96 26,653,246 +0.97(+3.25%)
Mar 01, 2023 30.27 30.42 29.83 29.98 27,552,750 +1.29(+4.49%)
Feb 28, 2023 28.61 29.12 28.50 28.70 15,089,462 -0.19(-0.65%)
Feb 27, 2023 29.06 29.17 28.74 28.88 16,852,484 +0.46(+1.63%)
Feb 24, 2023 28.55 28.85 28.18 28.42 25,329,040 -1.10(-3.73%)
Feb 23, 2023 30.62 30.64 29.28 29.52 21,412,430 -0.20(-0.66%)
Feb 22, 2023 29.98 30.18 29.49 29.72 14,413,475 +0.07(+0.23%)
Feb 21, 2023 29.78 30.17 29.45 29.65 21,211,476 -1.04(-3.40%)
Feb 17, 2023 31.05 31.09 30.55 30.69 19,916,616 -1.10(-3.46%)
Feb 16, 2023 31.58 32.10 31.39 31.79 13,695,014 +0.22(+0.69%)
Feb 15, 2023 31.13 31.60 31.06 31.58 11,200,670 -0.19(-0.59%)
Feb 14, 2023 31.51 31.93 31.28 31.76 12,224,600 -0.39(-1.22%)
Feb 13, 2023 31.89 32.39 31.72 32.16 18,171,206 +0.98(+3.15%)
Feb 10, 2023 31.63 31.75 30.98 31.17 22,934,256 -1.39(-4.26%)
Feb 09, 2023 32.88 33.10 32.40 32.56 18,122,018 +0.74(+2.32%)
Feb 08, 2023 32.24 32.37 31.66 31.82 18,282,366 -0.75(-2.29%)
Feb 07, 2023 32.57 32.80 32.01 32.57 18,772,276 +0.52(+1.63%)
Feb 06, 2023 31.80 32.26 31.37 32.05 25,955,382 -0.74(-2.25%)
Feb 03, 2023 33.48 33.80 32.75 32.79 27,310,694 -1.08(-3.19%)
Feb 02, 2023 34.36 34.53 33.59 33.87 22,079,554 -0.73(-2.10%)
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.