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 (%)
Sep 30, 2019 38.07 38.07 37.62 37.72 1,169,461 +0.32(+0.85%)
Sep 27, 2019 39.04 39.27 36.88 37.40 5,675,299 -1.48(-3.80%)
Sep 26, 2019 39.07 39.22 38.79 38.88 501,778 -0.25(-0.63%)
Sep 25, 2019 38.44 39.16 38.34 39.12 1,218,494 +0.68(+1.76%)
Sep 24, 2019 39.75 39.75 38.37 38.45 1,977,506 -1.18(-2.97%)
Sep 23, 2019 39.97 40.17 39.50 39.63 724,999 -0.54(-1.34%)
Sep 20, 2019 40.70 40.81 39.92 40.16 980,801 -0.32(-0.79%)
Sep 19, 2019 40.49 40.88 40.42 40.48 790,953 +0.12(+0.29%)
Sep 18, 2019 40.54 40.63 40.04 40.37 471,295 -0.15(-0.36%)
Sep 17, 2019 40.05 40.51 39.86 40.51 692,868 +0.16(+0.41%)
Sep 16, 2019 40.47 40.63 40.25 40.35 669,211 -0.57(-1.38%)
Sep 13, 2019 40.83 41.01 40.64 40.91 768,884 +0.33(+0.81%)
Sep 12, 2019 40.89 40.99 40.33 40.58 1,248,382 -0.03(-0.07%)
Sep 11, 2019 40.01 40.63 39.74 40.61 1,001,168 +0.92(+2.32%)
Sep 10, 2019 39.74 39.75 39.20 39.69 1,027,408 -0.33(-0.82%)
Sep 09, 2019 39.77 40.04 39.68 40.02 748,857 +0.26(+0.67%)
Sep 06, 2019 39.76 39.95 39.48 39.75 864,980 +0.11(+0.28%)
Sep 05, 2019 39.22 39.69 39.19 39.64 1,213,999 +0.91(+2.36%)
Sep 04, 2019 39.01 39.17 38.67 38.73 938,300 +0.41(+1.07%)
Sep 03, 2019 38.39 38.68 38.28 38.32 809,280 -0.35(-0.90%)
Aug 30, 2019 38.82 38.91 38.44 38.67 1,025,288 +0.03(+0.07%)
Aug 29, 2019 38.38 38.73 38.27 38.64 1,866,963 +0.73(+1.93%)
Aug 28, 2019 37.33 38.00 37.28 37.91 955,667 +0.28(+0.75%)
Aug 27, 2019 37.83 38.06 37.47 37.63 755,375 -0.02(-0.05%)
Aug 26, 2019 37.66 37.77 37.51 37.65 1,623,993 +0.68(+1.83%)
Aug 23, 2019 37.38 38.11 36.92 36.97 2,520,979 -0.87(-2.29%)
Aug 22, 2019 38.37 38.37 37.64 37.84 948,506 -0.64(-1.66%)
Aug 21, 2019 38.70 38.71 38.38 38.48 1,327,823 +0.23(+0.60%)
Aug 20, 2019 38.49 38.55 38.19 38.25 914,127 -0.24(-0.62%)
Aug 19, 2019 38.17 38.53 38.17 38.49 2,706,570 +1.26(+3.38%)
Aug 16, 2019 36.53 37.26 36.47 37.23 1,501,279 +1.10(+3.03%)
Aug 15, 2019 36.30 36.40 35.96 36.13 1,198,463 +0.58(+1.64%)
Aug 14, 2019 35.66 35.88 35.42 35.55 1,531,860 -1.05(-2.87%)
Aug 13, 2019 35.35 36.89 35.22 36.60 2,003,205 +1.09(+3.06%)
Aug 12, 2019 35.37 35.68 35.15 35.51 1,401,239 -0.28(-0.79%)
Aug 09, 2019 36.04 36.13 35.67 35.79 2,678,547 -0.58(-1.61%)
Aug 08, 2019 36.01 36.38 35.81 36.38 1,862,629 +0.83(+2.34%)
Aug 07, 2019 35.06 35.60 34.83 35.55 1,467,756 +0.24(+0.67%)
Aug 06, 2019 35.70 35.87 35.21 35.31 1,843,616 +0.37(+1.04%)
Aug 05, 2019 35.50 35.59 34.69 34.94 3,576,154 -2.02(-5.46%)
Aug 02, 2019 37.11 37.39 36.79 36.96 2,840,937 -0.57(-1.51%)
Aug 01, 2019 38.86 39.32 37.31 37.53 4,315,074 -1.00(-2.61%)
Jul 31, 2019 38.80 38.93 38.05 38.53 2,809,395 -0.35(-0.89%)
Jul 30, 2019 38.91 39.05 38.78 38.88 1,027,447 -0.39(-1.00%)
Jul 29, 2019 39.40 39.51 39.05 39.27 898,887 -0.23(-0.58%)
Jul 26, 2019 39.80 39.92 39.48 39.50 606,056 -0.24(-0.60%)
Jul 25, 2019 40.06 40.06 39.47 39.74 1,053,565 -0.51(-1.27%)
Jul 24, 2019 39.84 40.29 39.84 40.25 2,101,089 +0.40(+1.01%)
Jul 23, 2019 39.16 39.90 39.16 39.85 2,765,205 +0.96(+2.46%)
Jul 22, 2019 39.09 39.20 38.80 38.89 1,327,184 -0.20(-0.51%)
Jul 19, 2019 39.36 39.53 39.05 39.09 2,688,299 +0.11(+0.28%)
Jul 18, 2019 38.99 39.07 38.66 38.98 5,028,734 -0.18(-0.47%)
Jul 17, 2019 39.50 39.75 39.16 39.16 1,140,036 -0.36(-0.92%)
Jul 16, 2019 39.85 40.01 39.48 39.53 997,545 -0.25(-0.62%)
Jul 15, 2019 39.62 39.88 39.62 39.77 1,534,837 +0.36(+0.90%)
Jul 12, 2019 39.63 39.73 39.35 39.42 1,135,191 -0.06(-0.16%)
Jul 11, 2019 39.83 39.93 39.36 39.48 1,013,155 -0.29(-0.73%)
Jul 10, 2019 40.35 40.47 39.72 39.77 1,768,222 -0.28(-0.71%)
Jul 09, 2019 39.33 40.06 39.21 40.05 2,261,801 +0.43(+1.08%)
Jul 08, 2019 39.97 39.97 39.59 39.63 1,888,107 -0.84(-2.07%)
Jul 05, 2019 40.63 40.65 40.10 40.47 1,099,141 -0.35(-0.85%)
Jul 03, 2019 41.09 41.09 40.60 40.81 844,928 -0.28(-0.69%)
Jul 02, 2019 41.11 41.23 40.90 41.10 2,434,044 +0.01(+0.02%)
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.