Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.25 +0.17 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 28.84 29.16 28.40 28.64 28,056,298 +1.30(+4.75%)
May 27, 2022 27.04 27.37 26.34 27.34 21,093,556 +0.38(+1.42%)
May 26, 2022 25.47 27.08 25.41 26.96 28,166,674 +1.88(+7.49%)
May 25, 2022 24.79 25.19 24.64 25.08 18,419,404 +0.71(+2.90%)
May 24, 2022 25.51 25.64 24.06 24.37 39,483,636 -1.80(-6.87%)
May 23, 2022 26.61 26.61 25.90 26.17 19,695,188 -0.31(-1.19%)
May 20, 2022 27.47 27.86 25.91 26.48 27,003,318 -0.54(-2.00%)
May 19, 2022 26.35 27.33 26.35 27.02 29,306,236 +0.78(+2.96%)
May 18, 2022 26.54 27.17 26.11 26.25 22,738,748 -0.83(-3.05%)
May 17, 2022 27.68 27.95 26.57 27.07 35,206,512 +0.85(+3.22%)
May 16, 2022 26.16 26.77 25.84 26.23 32,001,294 +0.06(+0.23%)
May 13, 2022 25.19 26.26 25.17 26.17 25,009,196 +1.71(+6.99%)
May 12, 2022 24.04 25.07 23.32 24.46 31,353,316 +0.35(+1.47%)
May 11, 2022 24.97 25.57 24.05 24.11 25,449,988 -0.27(-1.09%)
May 10, 2022 24.69 24.88 23.81 24.37 41,276,128 +0.68(+2.86%)
May 09, 2022 24.65 24.76 23.54 23.69 29,124,346 -1.61(-6.37%)
May 06, 2022 26.26 26.37 25.22 25.30 29,813,552 -1.32(-4.95%)
May 05, 2022 27.50 27.75 26.20 26.62 29,221,222 -2.01(-7.01%)
May 04, 2022 27.49 28.72 27.08 28.63 26,770,836 +0.19(+0.66%)
May 03, 2022 28.51 29.01 28.17 28.44 13,520,945 +0.10(+0.35%)
May 02, 2022 27.60 28.44 27.18 28.34 21,822,876 +0.55(+1.98%)
Apr 29, 2022 28.61 29.13 27.65 27.79 32,765,892 +1.91(+7.37%)
Apr 28, 2022 25.80 26.03 24.87 25.88 19,268,118 +0.36(+1.43%)
Apr 27, 2022 24.83 25.97 24.83 25.52 24,456,712 +1.26(+5.19%)
Apr 26, 2022 24.77 24.81 24.09 24.26 18,108,042 -0.47(-1.91%)
Apr 25, 2022 23.82 24.88 23.59 24.73 27,288,816 +0.03(+0.12%)
Apr 22, 2022 25.01 25.97 24.59 24.70 19,781,848 +0.33(+1.37%)
Apr 21, 2022 25.59 25.86 24.28 24.37 25,578,388 -1.34(-5.20%)
Apr 20, 2022 26.84 26.84 25.67 25.71 17,249,282 -1.30(-4.81%)
Apr 19, 2022 26.47 27.02 25.94 27.01 14,939,912 +0.14(+0.51%)
Apr 18, 2022 26.92 27.07 26.19 26.87 21,036,526 -0.52(-1.90%)
Apr 14, 2022 28.11 28.25 27.38 27.39 13,376,295 -1.00(-3.53%)
Apr 13, 2022 27.71 28.63 27.45 28.39 15,491,403 +0.96(+3.51%)
Apr 12, 2022 28.33 28.48 27.38 27.43 16,516,998 -0.53(-1.90%)
Apr 11, 2022 27.96 28.63 27.40 27.96 17,813,270 -0.36(-1.28%)
Apr 08, 2022 28.43 28.87 28.09 28.32 11,904,667 -0.08(-0.28%)
Apr 07, 2022 29.25 29.31 28.00 28.40 26,335,666 -1.15(-3.89%)
Apr 06, 2022 29.97 30.08 28.98 29.55 17,020,554 -0.89(-2.94%)
Apr 05, 2022 31.61 31.63 30.38 30.45 19,208,018 -1.52(-4.77%)
Apr 04, 2022 31.06 32.20 30.73 31.97 31,839,240 +2.27(+7.65%)
Apr 01, 2022 30.52 30.92 29.32 29.70 29,251,360 +1.67(+5.96%)
Mar 31, 2022 29.45 29.49 27.98 28.03 27,177,588 -1.87(-6.25%)
Mar 30, 2022 30.11 31.11 29.75 29.90 19,528,130 -0.87(-2.81%)
Mar 29, 2022 30.96 31.62 30.51 30.76 25,524,362 +1.32(+4.47%)
Mar 28, 2022 29.33 29.88 28.71 29.44 20,966,316 +0.76(+2.64%)
Mar 25, 2022 28.71 28.91 28.06 28.69 31,854,022 -1.24(-4.14%)
Mar 24, 2022 30.08 30.24 28.84 29.92 29,543,582 -0.85(-2.75%)
Mar 23, 2022 29.96 32.27 29.45 30.77 33,720,936 +0.11(+0.35%)
Mar 22, 2022 30.06 31.14 29.64 30.66 33,268,724 +2.29(+8.07%)
Mar 21, 2022 29.00 29.60 27.58 28.37 36,008,960 -2.01(-6.60%)
Mar 18, 2022 28.29 31.37 27.97 30.38 57,230,336 +2.37(+8.46%)
Mar 17, 2022 28.37 28.53 26.84 28.01 48,441,152 -2.46(-8.07%)
Mar 16, 2022 26.71 30.68 26.17 30.47 106,399,808 +8.66(+39.72%)
Mar 15, 2022 20.45 22.49 20.06 21.80 66,346,800 +0.97(+4.67%)
Mar 14, 2022 21.62 22.65 20.52 20.83 57,486,476 -2.76(-11.71%)
Mar 11, 2022 26.55 26.65 23.59 23.59 37,797,596 -2.61(-9.98%)
Mar 10, 2022 27.10 26.21 31,869,980 -2.83(-9.75%)
Mar 09, 2022 28.64 29.09 28.15 29.04 16,902,972 +1.46(+5.31%)
Mar 08, 2022 27.89 28.31 26.88 27.58 22,552,192 -0.14(-0.50%)
Mar 07, 2022 28.80 29.35 27.71 27.71 21,858,918 -1.54(-5.28%)
Mar 04, 2022 30.15 30.79 29.13 29.26 21,879,208 -1.53(-4.98%)
Mar 03, 2022 32.24 32.46 30.65 30.79 18,705,584 -1.54(-4.77%)
Mar 02, 2022 33.06 33.14 31.67 32.33 13,730,764 -0.71(-2.14%)
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.