Indicators

KS CSI China Internet ETF (NY: KWEB )

32.20 -0.21 (-0.65%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.10	29.63	28.13	28.27	32,211,476	+1.94(+7.37%)
Apr 28, 2022	26.24	26.48	25.30	26.33	18,942,092	+0.37(+1.43%)
Apr 27, 2022	25.26	26.41	25.26	25.96	24,042,892	+1.28(+5.19%)
Apr 26, 2022	25.20	25.23	24.50	24.68	17,801,644	-0.48(-1.91%)
Apr 25, 2022	24.23	25.31	24.00	25.16	26,827,076	+0.03(+0.12%)
Apr 22, 2022	25.44	26.42	25.02	25.13	19,447,130	+0.34(+1.37%)
Apr 21, 2022	26.03	26.30	24.70	24.79	25,145,588	-1.36(-5.20%)
Apr 20, 2022	27.30	27.30	26.11	26.15	16,957,416	-1.32(-4.81%)
Apr 19, 2022	26.93	27.49	26.39	27.47	14,687,121	+0.14(+0.51%)
Apr 18, 2022	27.38	27.54	26.64	27.33	20,680,578	-0.53(-1.90%)
Apr 14, 2022	28.59	28.74	27.85	27.86	13,149,961	-1.02(-3.53%)
Apr 13, 2022	28.19	29.12	27.92	28.88	15,229,281	+0.98(+3.51%)
Apr 12, 2022	28.82	28.97	27.85	27.90	16,237,522	-0.54(-1.90%)
Apr 11, 2022	28.44	29.12	27.87	28.44	17,511,860	-0.37(-1.28%)
Apr 08, 2022	28.92	29.37	28.57	28.81	11,703,234	-0.08(-0.28%)
Apr 07, 2022	29.75	29.81	28.48	28.89	25,890,054	-1.17(-3.89%)
Apr 06, 2022	30.49	30.60	29.48	30.06	16,732,558	-0.91(-2.94%)
Apr 05, 2022	32.15	32.17	30.90	30.97	18,883,008	-1.55(-4.77%)
Apr 04, 2022	31.59	32.76	31.26	32.52	31,300,504	+2.31(+7.65%)

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.