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 (%)
Jul 31, 2023 31.03 31.52 30.86 31.42 23,077,256 +0.22(+0.69%)
Jul 28, 2023 30.43 31.21 30.37 31.20 39,738,888 +2.19(+7.56%)
Jul 27, 2023 29.71 29.79 28.97 29.01 22,571,984 -0.64(-2.16%)
Jul 26, 2023 28.97 29.80 28.95 29.65 24,290,750 +0.67(+2.31%)
Jul 25, 2023 29.69 29.88 28.92 28.98 24,810,200 +0.03(+0.10%)
Jul 24, 2023 27.61 29.36 27.45 28.95 44,724,380 +1.26(+4.54%)
Jul 21, 2023 28.01 28.08 27.61 27.69 10,645,027 +0.10(+0.36%)
Jul 20, 2023 27.62 27.89 27.43 27.60 14,045,840 -0.22(-0.78%)
Jul 19, 2023 28.17 28.48 27.79 27.81 17,237,808 +0.32(+1.18%)
Jul 18, 2023 28.03 28.06 27.25 27.49 25,870,350 -1.10(-3.85%)
Jul 17, 2023 28.32 28.68 28.02 28.59 14,951,023 -0.17(-0.58%)
Jul 14, 2023 29.07 29.10 28.63 28.76 21,178,710 -0.88(-2.99%)
Jul 13, 2023 29.24 29.67 29.11 29.64 32,350,918 +1.00(+3.50%)
Jul 12, 2023 28.42 28.81 28.11 28.64 31,782,122 +1.18(+4.30%)
Jul 11, 2023 27.19 27.56 26.91 27.46 14,659,497 +0.36(+1.34%)
Jul 10, 2023 26.64 27.22 26.62 27.09 14,065,997 +0.08(+0.29%)
Jul 07, 2023 26.32 27.21 26.32 27.02 28,071,526 +0.97(+3.74%)
Jul 06, 2023 26.30 26.49 25.92 26.04 13,982,347 -0.85(-3.14%)
Jul 05, 2023 26.97 26.98 26.68 26.89 11,074,344 -0.22(-0.80%)
Jul 03, 2023 27.14 27.49 26.99 27.10 10,963,535 +0.63(+2.38%)
Jun 30, 2023 26.48 26.69 26.27 26.47 10,207,641 +0.10(+0.37%)
Jun 29, 2023 26.40 26.50 26.17 26.38 14,626,627 -0.56(-2.08%)
Jun 28, 2023 26.96 27.02 26.62 26.94 14,443,598 -0.34(-1.26%)
Jun 27, 2023 27.11 27.35 27.04 27.28 12,843,266 +0.85(+3.20%)
Jun 26, 2023 26.52 26.82 26.42 26.44 11,316,002 +0.13(+0.49%)
Jun 23, 2023 26.58 26.62 26.12 26.31 14,617,489 -0.74(-2.73%)
Jun 22, 2023 27.02 27.17 26.68 27.04 9,736,426 -0.05(-0.18%)
Jun 21, 2023 27.10 27.55 27.00 27.09 15,477,255 -0.28(-1.01%)
Jun 20, 2023 28.09 28.22 27.35 27.37 27,835,770 -1.65(-5.69%)
Jun 16, 2023 29.66 29.66 28.72 29.02 21,390,198 -0.29(-0.97%)
Jun 15, 2023 29.31 29.47 28.98 29.31 23,674,902 +2.32(+8.60%)
May 08, 2023 27.09 27.10 26.73 26.99 11,273,168 -0.22(-0.80%)
May 05, 2023 27.09 27.27 26.81 27.20 11,991,413 +0.33(+1.24%)
May 04, 2023 26.56 27.13 26.54 26.87 20,811,728 +0.45(+1.71%)
May 03, 2023 26.40 26.62 26.16 26.42 11,913,219 -0.03(-0.11%)
May 02, 2023 27.06 27.08 26.18 26.45 24,838,408 -0.95(-3.48%)
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.