Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.61 +0.88 (+3.42%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 42.21 42.98 42.21 42.98 1,702,896 +1.31(+3.13%)
Mar 28, 2019 41.40 41.71 41.22 41.68 1,456,544 +0.29(+0.71%)
Mar 27, 2019 41.43 41.72 41.17 41.39 1,452,208 +0.16(+0.40%)
Mar 26, 2019 41.42 41.62 41.08 41.22 1,503,336 -0.07(-0.18%)
Mar 25, 2019 40.65 41.33 40.58 41.30 2,712,415 +0.36(+0.87%)
Mar 22, 2019 41.91 42.03 40.89 40.94 3,613,437 -1.44(-3.40%)
Mar 21, 2019 41.71 42.39 41.61 42.38 2,715,956 +0.23(+0.54%)
Mar 20, 2019 42.62 42.62 41.60 42.15 3,758,681 -0.82(-1.91%)
Mar 19, 2019 43.26 43.39 42.83 42.98 2,135,920 -0.19(-0.44%)
Mar 18, 2019 43.15 43.41 42.92 43.17 1,564,438 +0.57(+1.33%)
Mar 15, 2019 42.16 42.67 42.16 42.60 1,685,036 +0.99(+2.37%)
Mar 14, 2019 41.83 41.86 41.34 41.62 3,652,222 -0.43(-1.02%)
Mar 13, 2019 42.25 42.44 42.04 42.04 2,287,313 -0.44(-1.03%)
Mar 12, 2019 42.71 42.81 42.07 42.48 2,178,969 -0.26(-0.62%)
Mar 11, 2019 42.03 42.84 41.91 42.75 3,760,504 +1.55(+3.77%)
Mar 08, 2019 40.32 41.42 40.22 41.20 2,903,065 -0.68(-1.61%)
Mar 07, 2019 43.13 43.29 41.71 41.87 5,557,725 -1.73(-3.98%)
Mar 06, 2019 44.25 44.26 43.55 43.61 1,980,057 -0.57(-1.30%)
Mar 05, 2019 43.29 44.36 43.17 44.18 4,340,783 +1.26(+2.93%)
Mar 04, 2019 43.13 43.22 42.14 42.92 2,973,984 +0.52(+1.23%)
Mar 01, 2019 43.10 43.10 42.35 42.40 2,236,962 -0.35(-0.81%)
Feb 28, 2019 43.06 43.19 42.25 42.75 3,063,505 -0.06(-0.15%)
Feb 27, 2019 42.52 42.99 42.42 42.81 1,281,353 +0.05(+0.11%)
Feb 26, 2019 42.45 42.88 42.21 42.77 2,025,297 -0.42(-0.97%)
Feb 25, 2019 43.54 43.57 42.89 43.19 4,054,199 +1.14(+2.71%)
Feb 22, 2019 41.00 42.04 40.95 42.04 2,201,131 +1.62(+4.00%)
Feb 21, 2019 41.06 41.07 40.33 40.43 2,080,207 -0.57(-1.38%)
Feb 20, 2019 40.85 41.42 40.71 40.99 1,114,566 +0.42(+1.03%)
Feb 19, 2019 39.93 40.69 39.89 40.58 4,638,634 +0.55(+1.37%)
Feb 15, 2019 40.64 40.69 39.97 40.03 3,176,673 -0.71(-1.75%)
Feb 14, 2019 40.53 40.84 40.25 40.74 2,809,568 +0.16(+0.38%)
Feb 13, 2019 40.94 41.17 40.58 40.58 4,630,087 -0.04(-0.09%)
Feb 12, 2019 40.47 40.77 40.40 40.62 1,418,826 +0.53(+1.32%)
Feb 11, 2019 40.26 40.55 40.05 40.09 2,326,932 +0.62(+1.57%)
Feb 08, 2019 38.91 39.59 38.88 39.47 1,752,862 +0.36(+0.91%)
Feb 07, 2019 39.79 39.95 38.80 39.12 1,635,414 -1.10(-2.72%)
Feb 06, 2019 40.83 40.87 40.20 40.21 1,616,782 -0.69(-1.70%)
Feb 05, 2019 40.16 40.93 40.11 40.90 1,486,987 +0.92(+2.31%)
Feb 04, 2019 39.66 40.15 39.46 39.98 561,352 +0.39(+0.99%)
Feb 01, 2019 39.80 40.14 39.52 39.59 1,197,648 -0.37(-0.94%)
Jan 31, 2019 39.22 40.11 39.17 39.96 2,933,420 +1.06(+2.72%)
Jan 30, 2019 38.95 39.07 38.41 38.91 5,323,762 +0.54(+1.40%)
Jan 29, 2019 38.63 38.63 38.16 38.37 787,925 -0.16(-0.40%)
Jan 28, 2019 38.40 38.68 37.97 38.52 1,652,256 -0.47(-1.22%)
Jan 25, 2019 38.52 39.14 38.37 39.00 3,735,722 +1.21(+3.21%)
Jan 24, 2019 37.19 37.82 37.04 37.78 2,010,506 +0.61(+1.64%)
Jan 23, 2019 37.42 37.50 36.90 37.17 1,972,751 +0.33(+0.89%)
Jan 22, 2019 37.42 37.56 36.60 36.84 3,405,355 -1.32(-3.47%)
Jan 18, 2019 37.85 38.41 37.72 38.17 3,274,523 +0.89(+2.37%)
Jan 17, 2019 36.70 37.69 36.37 37.28 1,875,910 +0.32(+0.86%)
Jan 16, 2019 36.53 37.19 36.53 36.96 1,865,103 +0.74(+2.04%)
Jan 15, 2019 36.07 36.55 36.05 36.22 1,839,119 +0.54(+1.51%)
Jan 14, 2019 35.94 35.96 35.56 35.68 2,181,720 -1.06(-2.88%)
Jan 11, 2019 36.91 36.92 36.45 36.74 1,278,624 -0.58(-1.54%)
Jan 10, 2019 36.72 37.36 36.48 37.32 1,822,853 +0.15(+0.39%)
Jan 09, 2019 36.51 37.43 36.35 37.17 4,958,296 +1.19(+3.30%)
Jan 08, 2019 36.10 36.19 35.26 35.98 1,466,847 +0.13(+0.36%)
Jan 07, 2019 35.30 35.94 35.04 35.86 3,383,386 +0.86(+2.45%)
Jan 04, 2019 33.97 35.46 33.91 35.00 2,451,071 +1.96(+5.94%)
Jan 03, 2019 33.71 33.84 32.88 33.04 1,970,066 -1.21(-3.54%)
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.