Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 40.86 41.42 39.87 40.36 14,936,369 -0.80(-1.94%)
Nov 29, 2021 41.78 41.92 40.72 41.15 9,420,047 -0.56(-1.34%)
Nov 26, 2021 41.83 42.09 41.03 41.71 15,512,572 -1.86(-4.27%)
Nov 24, 2021 42.91 43.60 42.44 43.57 13,007,650 +0.82(+1.93%)
Nov 23, 2021 43.62 43.94 42.45 42.75 12,902,593 -0.38(-0.89%)
Nov 22, 2021 44.28 44.41 42.75 43.13 13,534,870 -1.26(-2.85%)
Nov 19, 2021 44.84 45.32 44.24 44.40 16,147,182 +0.01(+0.02%)
Nov 18, 2021 44.64 44.74 44.38 44.39 27,587,228 -1.58(-3.43%)
Nov 17, 2021 47.44 47.46 45.68 45.96 14,087,712 -1.49(-3.15%)
Nov 16, 2021 47.73 48.05 46.96 47.46 22,362,470 +0.60(+1.29%)
Nov 15, 2021 47.68 47.70 46.72 46.85 12,699,889 -0.71(-1.50%)
Nov 12, 2021 46.84 47.63 46.74 47.57 16,916,338 +0.36(+0.76%)
Nov 11, 2021 46.27 47.34 46.16 47.21 21,664,976 +2.34(+5.21%)
Nov 10, 2021 44.61 44.87 17,683,778 +1.01(+2.30%)
Nov 09, 2021 43.82 44.55 43.37 43.87 7,537,484 -0.15(-0.33%)
Nov 08, 2021 43.71 44.02 43.55 44.01 13,223,620 +1.10(+2.56%)
Nov 05, 2021 43.94 44.04 42.72 42.91 18,883,612 -0.92(-2.09%)
Nov 04, 2021 45.44 45.57 43.71 43.83 19,101,076 -1.11(-2.47%)
Nov 03, 2021 44.67 45.02 44.21 44.94 10,168,735 +0.60(+1.34%)
Nov 02, 2021 44.89 45.07 44.17 44.34 11,937,431 -1.74(-3.78%)
Nov 01, 2021 43.84 46.10 45.41 46.08 16,250,273 +2.35(+5.36%)
Oct 29, 2021 44.74 45.00 43.50 43.74 12,977,923 -1.71(-3.77%)
Oct 28, 2021 45.12 45.55 44.47 45.45 10,085,563 +0.00(+0.00%)
Oct 27, 2021 45.38 46.48 45.06 45.45 14,689,442 -0.35(-0.76%)
Oct 26, 2021 47.89 45.80 20,752,882 -2.64(-5.45%)
Oct 25, 2021 48.54 48.67 47.66 48.44 11,360,314 +0.08(+0.17%)
Oct 22, 2021 49.34 49.87 48.13 48.36 12,978,126 -0.47(-0.96%)
Oct 21, 2021 48.60 49.32 48.57 48.82 11,075,925 -0.16(-0.32%)
Oct 20, 2021 49.29 49.51 48.48 48.98 19,798,020 +0.45(+0.93%)
Oct 19, 2021 47.31 48.68 47.04 48.53 22,484,600 +1.97(+4.23%)
Oct 18, 2021 46.00 46.93 45.86 46.56 13,950,715 +0.37(+0.79%)
Oct 15, 2021 46.07 46.46 45.58 46.19 13,828,073 +0.28(+0.62%)
Oct 14, 2021 46.48 46.82 45.58 45.91 10,263,342 -0.81(-1.73%)
Oct 13, 2021 45.70 46.91 45.62 46.72 16,444,997 +1.62(+3.60%)
Oct 12, 2021 45.67 46.24 45.05 45.09 14,155,798 -0.70(-1.52%)
Oct 11, 2021 47.28 45.89 45.74 45.79 19,884,728 -0.10(-0.22%)
Oct 08, 2021 45.35 46.07 44.97 45.89 14,065,605 +0.80(+1.77%)
Oct 07, 2021 44.06 45.49 43.87 45.09 19,175,742 +3.00(+7.12%)
Oct 06, 2021 41.23 42.29 41.00 42.10 7,949,818 -0.05(-0.13%)
Oct 05, 2021 41.28 42.39 41.25 42.15 9,226,085 +1.08(+2.63%)
Oct 04, 2021 41.89 41.93 40.81 41.07 9,233,949 -1.34(-3.15%)
Oct 01, 2021 43.21 43.51 41.95 42.41 9,034,055 -0.94(-2.18%)
Sep 30, 2021 42.69 43.57 42.67 43.35 7,499,269 +1.12(+2.65%)
Sep 29, 2021 43.15 43.54 42.24 42.24 6,629,825 -0.78(-1.81%)
Sep 28, 2021 43.99 44.17 42.64 43.01 10,463,246 -1.05(-2.39%)
Sep 27, 2021 43.06 44.12 42.31 44.07 10,655,152 +1.07(+2.49%)
Sep 24, 2021 43.40 43.64 42.67 43.00 9,039,182 -1.52(-3.42%)
Sep 23, 2021 44.35 44.53 43.74 44.52 12,312,467 +0.13(+0.29%)
Sep 22, 2021 43.63 44.97 43.53 44.39 12,485,762 +1.26(+2.93%)
Sep 21, 2021 42.98 43.35 42.78 43.12 6,145,718 +0.67(+1.58%)
Sep 20, 2021 43.23 43.78 41.82 42.46 23,453,402 -2.39(-5.33%)
Sep 17, 2021 45.33 45.63 44.31 44.85 12,801,600 +0.44(+0.99%)
Sep 16, 2021 43.74 44.62 43.53 44.41 7,444,245 -0.05(-0.10%)
Sep 15, 2021 44.36 44.58 43.33 44.45 12,629,414 -0.73(-1.62%)
Sep 14, 2021 46.17 46.22 45.04 45.19 12,739,011 -1.41(-3.03%)
Sep 13, 2021 47.14 47.16 46.07 46.60 14,450,084 -0.92(-1.93%)
Sep 10, 2021 48.83 49.16 47.36 47.51 16,196,574 -0.60(-1.24%)
Sep 09, 2021 47.16 48.34 46.77 48.11 8,120,403 -0.38(-0.77%)
Sep 08, 2021 49.77 49.95 48.10 48.48 15,388,288 -1.74(-3.47%)
Sep 07, 2021 49.76 50.66 49.61 50.22 15,303,179 +1.95(+4.04%)
Sep 03, 2021 47.88 48.48 47.69 48.27 11,787,794 -0.16(-0.34%)
Sep 02, 2021 48.99 49.01 48.19 48.44 19,521,340 -0.60(-1.21%)
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.