Skip to main content

KS CSI China Internet ETF (NY: KWEB )

25.73 -0.15 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 36.75 37.00 36.63 36.79 1,722,729 -0.40(-1.08%)
May 30, 2019 37.14 37.34 37.04 37.19 1,595,065 +0.03(+0.07%)
May 29, 2019 37.03 37.25 36.85 37.16 1,927,776 -0.09(-0.25%)
May 28, 2019 37.44 37.73 37.16 37.25 4,955,714 +0.26(+0.72%)
May 24, 2019 37.64 37.78 36.94 36.99 2,215,486 -0.17(-0.47%)
May 23, 2019 37.08 37.46 36.75 37.16 2,691,919 -1.09(-2.84%)
May 22, 2019 38.69 38.76 38.13 38.25 1,925,463 -0.58(-1.50%)
May 21, 2019 38.54 39.01 38.49 38.83 2,142,106 +0.89(+2.33%)
May 20, 2019 38.67 38.67 37.86 37.95 6,926,154 -1.71(-4.30%)
May 17, 2019 40.10 40.22 39.59 39.65 5,502,500 -1.69(-4.08%)
May 16, 2019 41.38 41.73 39.97 41.34 2,182,321 +0.20(+0.49%)
May 15, 2019 40.91 41.34 40.71 41.14 3,787,556 +0.23(+0.56%)
May 14, 2019 40.56 41.00 40.11 40.91 2,994,258 +0.89(+2.21%)
May 13, 2019 40.23 40.48 39.95 40.03 4,090,310 -1.82(-4.34%)
May 10, 2019 42.23 42.55 41.18 41.84 3,698,247 -0.20(-0.48%)
May 09, 2019 41.44 42.29 40.96 42.04 4,959,207 -0.40(-0.95%)
May 08, 2019 42.47 42.69 41.95 42.45 2,810,915 +0.04(+0.09%)
May 07, 2019 43.39 43.50 42.14 42.41 4,264,138 -1.42(-3.25%)
May 06, 2019 43.08 44.07 42.89 43.83 5,763,277 -1.47(-3.24%)
May 03, 2019 44.84 45.35 44.71 45.30 3,813,081 +0.84(+1.89%)
May 02, 2019 44.42 44.92 44.12 44.46 1,845,341 -0.01(-0.02%)
May 01, 2019 44.72 45.27 44.44 44.47 1,456,987 -0.02(-0.04%)
Apr 30, 2019 44.31 44.75 44.24 44.49 1,374,415 +0.05(+0.10%)
Apr 29, 2019 44.08 44.48 43.98 44.44 1,085,327 +0.35(+0.79%)
Apr 26, 2019 44.02 44.11 43.60 44.10 1,376,036 +0.16(+0.35%)
Apr 25, 2019 43.93 43.99 43.38 43.94 1,946,601 -0.32(-0.72%)
Apr 24, 2019 44.84 44.84 44.08 44.26 2,675,419 -0.58(-1.28%)
Apr 23, 2019 44.41 44.88 44.39 44.84 1,759,737 +0.44(+0.99%)
Apr 22, 2019 44.02 44.46 43.82 44.40 1,083,890 -0.11(-0.25%)
Apr 18, 2019 44.43 44.55 44.09 44.51 2,060,876 +0.08(+0.18%)
Apr 17, 2019 44.52 44.62 44.21 44.43 2,449,938 +0.29(+0.66%)
Apr 16, 2019 44.22 44.31 43.96 44.13 3,627,087 +0.51(+1.17%)
Apr 15, 2019 44.61 44.62 43.41 43.62 3,682,638 -1.13(-2.53%)
Apr 12, 2019 44.75 45.04 44.55 44.76 1,975,079 +0.85(+1.93%)
Apr 11, 2019 44.26 44.39 43.78 43.91 1,984,300 -0.68(-1.51%)
Apr 10, 2019 44.76 44.81 44.28 44.58 1,299,383 -0.07(-0.16%)
Apr 09, 2019 44.78 44.92 44.61 44.65 1,810,747 -0.18(-0.41%)
Apr 08, 2019 44.64 45.03 44.32 44.84 1,863,125 -0.06(-0.14%)
Apr 05, 2019 44.43 45.04 44.40 44.90 2,150,946 +0.68(+1.53%)
Apr 04, 2019 44.11 44.43 43.86 44.23 2,030,684 +0.00(+0.00%)
Apr 03, 2019 44.20 44.65 44.04 44.23 2,845,246 +0.57(+1.32%)
Apr 02, 2019 44.01 44.02 43.53 43.65 3,488,851 -0.40(-0.91%)
Apr 01, 2019 43.68 44.19 43.38 44.05 3,978,075 +1.07(+2.48%)
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%)
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.