Skip to main content

KS CSI China Internet ETF (NY: KWEB )

32.20 -0.21 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 29.44 30.03 29.41 29.69 12,790,486 -0.73(-2.39%)
Dec 29, 2022 29.85 30.49 29.43 30.42 14,606,580 +1.01(+3.44%)
Dec 28, 2022 30.57 30.58 29.24 29.40 22,662,504 -1.49(-4.84%)
Dec 27, 2022 30.11 31.19 29.99 30.90 23,758,916 +1.48(+5.05%)
Dec 23, 2022 30.18 30.25 29.33 29.41 13,595,048 -0.75(-2.48%)
Dec 22, 2022 30.56 30.81 29.90 30.16 12,555,566 -0.16(-0.52%)
Dec 21, 2022 29.33 30.41 28.99 30.32 24,094,108 +1.12(+3.84%)
Dec 20, 2022 28.71 29.55 28.65 29.20 13,032,793 -0.33(-1.13%)
Dec 19, 2022 29.83 29.83 29.31 29.53 15,417,163 -0.02(-0.07%)
Dec 16, 2022 29.86 30.18 29.54 29.55 17,271,316 +0.11(+0.37%)
Dec 15, 2022 30.88 31.19 29.31 29.44 30,719,956 -0.96(-3.17%)
Dec 14, 2022 30.13 30.67 29.87 30.41 15,801,922 +0.09(+0.29%)
Dec 13, 2022 31.05 31.44 30.03 30.32 27,569,776 +0.70(+2.36%)
Dec 12, 2022 30.15 30.18 29.12 29.62 23,143,386 -0.88(-2.90%)
Dec 09, 2022 30.83 31.15 30.47 30.51 18,743,408 -0.43(-1.40%)
Dec 08, 2022 30.68 31.09 30.46 30.94 31,812,280 +1.78(+6.10%)
Dec 07, 2022 28.65 29.42 28.52 29.16 19,553,778 -0.68(-2.27%)
Dec 06, 2022 29.85 30.11 29.06 29.84 18,914,726 +0.56(+1.91%)
Dec 05, 2022 30.49 30.62 29.09 29.28 39,442,512 -0.07(-0.23%)
Dec 02, 2022 27.82 29.59 27.29 29.35 41,087,824 +1.74(+6.30%)
Dec 01, 2022 27.37 27.81 27.15 27.61 17,324,622 -0.32(-1.16%)
Nov 30, 2022 27.10 28.24 27.06 27.93 47,887,240 +1.99(+7.65%)
Nov 29, 2022 25.80 26.34 25.64 25.94 25,443,008 +1.44(+5.86%)
Nov 28, 2022 23.98 24.87 23.90 24.51 22,438,032 +0.92(+3.92%)
Nov 25, 2022 23.97 24.04 23.58 23.58 12,882,224 -1.09(-4.42%)
Nov 23, 2022 24.60 24.81 24.39 24.68 11,567,023 +0.59(+2.45%)
Nov 22, 2022 23.92 24.22 23.70 24.09 14,321,434 -0.47(-1.92%)
Nov 21, 2022 24.86 25.15 24.43 24.56 21,648,244 -0.91(-3.59%)
Nov 18, 2022 26.02 26.08 25.26 25.47 27,048,826 -1.03(-3.89%)
Nov 17, 2022 24.66 26.67 24.50 26.50 25,661,214 +0.98(+3.85%)
Nov 16, 2022 26.01 26.12 25.42 25.52 17,591,164 -0.84(-3.17%)
Nov 15, 2022 26.03 26.73 25.84 26.36 45,579,456 +2.30(+9.56%)
Nov 14, 2022 24.20 24.63 23.87 24.06 19,068,708 +0.37(+1.58%)
Nov 11, 2022 23.53 23.91 23.25 23.68 34,916,504 +1.39(+6.22%)
Nov 10, 2022 22.05 22.38 21.85 22.30 28,087,552 +1.74(+8.47%)
Nov 09, 2022 21.26 21.28 20.46 20.56 33,363,370 -1.54(-6.98%)
Nov 08, 2022 21.92 22.31 21.43 22.10 16,824,082 -0.15(-0.66%)
Nov 07, 2022 22.89 23.14 22.19 22.25 16,986,488 -0.18(-0.79%)
Nov 04, 2022 22.48 22.59 21.66 22.42 38,966,744 +1.71(+8.26%)
Nov 03, 2022 19.75 21.00 19.71 20.71 27,152,262 +0.68(+3.39%)
Nov 02, 2022 20.32 20.04 31,086,878 +0.12(+0.59%)
Nov 01, 2022 20.51 20.77 19.88 19.92 29,699,354 +1.04(+5.52%)
Oct 31, 2022 18.61 19.17 18.60 18.88 18,892,080 +0.13(+0.68%)
Oct 28, 2022 18.56 18.80 18.33 18.75 26,353,382 -0.75(-3.83%)
Oct 27, 2022 19.61 20.13 19.37 19.49 22,467,700 -0.80(-3.92%)
Oct 26, 2022 19.10 20.71 19.04 20.29 45,513,548 +1.58(+8.46%)
Oct 25, 2022 18.72 19.14 18.49 18.71 36,983,936 +0.61(+3.37%)
Oct 24, 2022 18.34 18.35 16.93 18.10 75,646,720 -2.99(-14.17%)
Oct 21, 2022 20.64 21.12 20.33 21.09 26,020,206 +0.11(+0.52%)
Oct 20, 2022 20.95 21.86 20.88 20.98 29,915,580 +0.34(+1.67%)
Oct 19, 2022 21.35 21.58 20.54 20.64 39,004,452 -1.53(-6.92%)
Oct 18, 2022 22.80 22.98 21.98 22.17 18,062,134 +0.03(+0.13%)
Oct 17, 2022 22.02 22.56 22.00 22.14 18,103,960 +0.86(+4.02%)
Oct 14, 2022 22.33 22.36 21.27 21.28 18,751,704 -0.58(-2.65%)
Oct 13, 2022 21.11 22.10 20.82 21.86 24,827,940 -0.29(-1.29%)
Oct 12, 2022 22.21 22.55 21.85 22.15 19,984,992 -0.04(-0.18%)
Oct 11, 2022 22.49 22.66 21.78 22.19 26,327,582 -0.84(-3.63%)
Oct 10, 2022 23.77 23.86 22.85 23.02 20,591,304 -1.30(-5.34%)
Oct 07, 2022 24.92 24.95 24.23 24.32 17,711,788 -1.12(-4.40%)
Oct 06, 2022 25.71 26.00 25.39 25.44 12,707,154 -0.43(-1.67%)
Oct 05, 2022 25.83 26.28 25.52 25.87 13,548,249 +0.03(+0.11%)
Oct 04, 2022 25.01 26.16 24.98 25.85 29,319,334 +1.52(+6.26%)
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.