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 (%)
Aug 31, 2020 64.85 64.90 64.22 64.24 1,361,183 -1.35(-2.06%)
Aug 28, 2020 64.92 65.74 64.74 65.59 1,489,232 +0.84(+1.30%)
Aug 27, 2020 65.31 65.48 64.39 64.75 1,555,988 -0.24(-0.37%)
Aug 26, 2020 64.89 65.08 64.20 64.99 2,527,196 +0.32(+0.49%)
Aug 25, 2020 63.53 64.72 63.07 64.67 4,509,576 +1.11(+1.75%)
Aug 24, 2020 64.03 64.14 63.14 63.55 1,757,993 +0.97(+1.55%)
Aug 21, 2020 62.04 62.98 61.82 62.58 1,256,902 +0.29(+0.47%)
Aug 20, 2020 61.51 62.34 61.40 62.29 720,272 +0.44(+0.71%)
Aug 19, 2020 62.30 62.44 61.52 61.85 1,882,386 -0.84(-1.34%)
Aug 18, 2020 62.35 62.94 62.23 62.69 1,897,536 +0.98(+1.58%)
Aug 17, 2020 60.97 61.72 60.63 61.72 2,722,944 +1.68(+2.80%)
Aug 14, 2020 60.84 60.84 59.59 60.03 5,725,696 -1.15(-1.88%)
Aug 13, 2020 61.81 61.97 61.01 61.19 1,302,480 -0.62(-1.00%)
Aug 12, 2020 61.23 61.88 60.73 61.81 1,578,663 +0.93(+1.53%)
Aug 11, 2020 61.60 61.91 60.86 60.88 1,794,719 -0.51(-0.83%)
Aug 10, 2020 61.99 62.24 60.83 61.39 3,589,727 -0.66(-1.06%)
Aug 07, 2020 63.27 63.72 61.45 62.04 4,744,151 -3.05(-4.69%)
Aug 06, 2020 64.85 65.11 64.07 65.09 1,387,813 +0.05(+0.07%)
Aug 05, 2020 64.39 65.07 64.25 65.05 2,350,253 +1.18(+1.84%)
Aug 04, 2020 63.56 63.87 63.25 63.87 2,196,157 +0.96(+1.52%)
Aug 03, 2020 62.11 63.16 62.05 62.91 2,864,654 +1.70(+2.78%)
Jul 31, 2020 60.67 61.21 60.40 61.21 1,561,274 +0.83(+1.38%)
Jul 30, 2020 60.00 60.43 59.62 60.38 1,247,376 -0.02(-0.03%)
Jul 29, 2020 60.24 60.60 60.07 60.40 1,254,522 +0.97(+1.63%)
Jul 28, 2020 60.17 60.30 59.40 59.43 1,932,348 -0.27(-0.46%)
Jul 27, 2020 58.60 59.76 58.23 59.71 1,356,988 +0.82(+1.40%)
Jul 24, 2020 58.01 58.97 57.61 58.88 3,963,295 -0.77(-1.29%)
Jul 23, 2020 61.00 61.13 59.40 59.65 4,256,806 -0.88(-1.45%)
Jul 22, 2020 61.30 61.51 60.14 60.53 4,464,531 -1.57(-2.53%)
Jul 21, 2020 62.86 63.15 62.02 62.10 4,027,367 +1.13(+1.86%)
Jul 20, 2020 60.14 61.06 59.98 60.97 2,932,211 +1.25(+2.10%)
Jul 17, 2020 60.07 60.18 59.40 59.72 2,302,716 +0.39(+0.66%)
Jul 16, 2020 58.69 59.56 58.45 59.32 4,492,667 -1.87(-3.06%)
Jul 15, 2020 61.71 61.91 60.83 61.19 4,158,098 +0.16(+0.27%)
Jul 14, 2020 60.78 61.17 59.40 61.03 4,720,388 -1.11(-1.78%)
Jul 13, 2020 64.32 64.70 62.04 62.14 3,287,069 -1.57(-2.47%)
Jul 10, 2020 63.98 64.14 63.16 63.71 3,102,732 -0.79(-1.23%)
Jul 09, 2020 65.08 65.16 63.49 64.50 2,837,986 +1.35(+2.14%)
Jul 08, 2020 62.25 63.19 61.65 63.15 3,603,950 +2.87(+4.76%)
Jul 07, 2020 60.46 60.88 59.83 60.28 2,674,968 -0.88(-1.43%)
Jul 06, 2020 61.68 62.03 60.57 61.16 3,161,373 +2.38(+4.06%)
Jul 02, 2020 58.20 59.16 58.03 58.77 2,729,165 +1.93(+3.39%)
Jul 01, 2020 56.85 57.17 56.56 56.85 1,094,169 +0.27(+0.48%)
Jun 30, 2020 56.75 57.19 56.36 56.57 1,203,033 -0.05(-0.10%)
Jun 29, 2020 56.30 56.76 55.68 56.63 912,150 +0.16(+0.27%)
Jun 26, 2020 57.06 57.10 56.05 56.47 826,840 -0.50(-0.88%)
Jun 25, 2020 56.41 57.00 56.14 56.98 857,005 +0.20(+0.35%)
Jun 24, 2020 57.21 57.50 55.98 56.77 1,518,159 -0.79(-1.38%)
Jun 23, 2020 57.41 57.85 57.29 57.57 1,076,357 +1.20(+2.12%)
Jun 22, 2020 56.63 56.65 55.83 56.37 1,250,516 +0.00(+0.00%)
Jun 19, 2020 56.63 57.20 56.32 56.37 1,545,837 +0.66(+1.18%)
Jun 18, 2020 55.45 56.07 55.35 55.71 691,245 +0.37(+0.66%)
Jun 17, 2020 54.47 55.63 54.36 55.35 1,559,242 +1.15(+2.12%)
Jun 16, 2020 55.13 55.21 53.49 54.20 1,276,802 +1.12(+2.12%)
Jun 15, 2020 51.07 53.20 51.06 53.08 673,748 +0.98(+1.88%)
Jun 12, 2020 52.10 52.45 51.20 52.10 1,023,040 +1.05(+2.06%)
Jun 11, 2020 51.45 52.06 50.93 51.05 1,244,299 -1.76(-3.34%)
Jun 10, 2020 52.21 52.97 52.12 52.81 1,094,453 +1.34(+2.61%)
Jun 09, 2020 51.30 51.57 51.06 51.47 965,569 -0.30(-0.58%)
Jun 08, 2020 52.38 52.53 51.43 51.77 1,088,279 -0.49(-0.94%)
Jun 05, 2020 51.83 52.44 51.73 52.26 788,739 +1.25(+2.45%)
Jun 04, 2020 51.11 51.79 50.77 51.01 1,352,099 -0.51(-0.99%)
Jun 03, 2020 50.79 51.62 50.74 51.52 1,679,485 +1.38(+2.75%)
Jun 02, 2020 49.10 50.23 49.10 50.14 1,992,875 +1.20(+2.44%)
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.