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 (%)
Sep 29, 2023 27.17 27.29 26.85 26.91 14,115,910 +0.35(+1.33%)
Sep 28, 2023 26.20 26.61 26.20 26.55 12,169,088 -0.06(-0.22%)
Sep 27, 2023 26.52 26.72 26.40 26.61 11,337,465 +0.13(+0.48%)
Sep 26, 2023 26.48 26.72 26.45 26.48 13,093,068 -0.36(-1.36%)
Sep 25, 2023 26.26 26.85 26.75 26.85 17,956,754 -0.20(-0.73%)
Sep 22, 2023 27.25 27.28 26.89 27.04 24,927,390 +0.96(+3.69%)
Sep 21, 2023 25.99 26.21 25.92 26.08 16,981,630 -0.55(-2.07%)
Sep 20, 2023 26.94 27.12 26.62 26.63 10,296,512 -0.40(-1.49%)
Sep 19, 2023 27.02 27.33 26.97 27.03 9,650,209 -0.15(-0.54%)
Sep 18, 2023 26.98 27.25 26.79 27.18 12,622,807 -0.05(-0.18%)
Sep 15, 2023 27.34 27.56 27.15 27.23 12,110,111 -0.19(-0.68%)
Sep 14, 2023 27.54 27.65 27.28 27.42 10,094,056 +0.11(+0.40%)
Sep 13, 2023 27.33 27.44 27.20 27.31 11,539,960 -0.18(-0.64%)
Sep 12, 2023 27.43 28.45 27.39 27.49 11,646,147 -0.04(-0.14%)
Sep 11, 2023 27.62 27.78 27.35 27.53 13,085,468 +0.50(+1.86%)
Sep 08, 2023 27.09 27.27 26.81 27.02 16,229,330 -0.18(-0.65%)
Sep 07, 2023 27.49 27.49 26.93 27.20 27,005,664 -1.19(-4.19%)
Sep 06, 2023 28.35 28.87 28.24 28.39 10,096,296 -0.02(-0.07%)
Sep 05, 2023 28.53 28.63 28.23 28.41 16,068,544 -0.80(-2.73%)
Sep 01, 2023 28.82 29.75 28.76 29.21 32,112,792 +0.98(+3.48%)
Aug 31, 2023 28.35 28.54 28.04 28.22 19,104,732 -0.27(-0.93%)
Aug 30, 2023 28.16 28.64 28.13 28.49 15,727,436 -0.24(-0.82%)
Aug 29, 2023 28.48 28.98 28.18 28.73 27,294,260 +0.86(+3.07%)
Aug 28, 2023 27.56 27.98 27.41 27.87 18,800,710 +0.78(+2.87%)
Aug 25, 2023 27.16 27.21 26.55 27.09 19,972,110 -0.12(-0.43%)
Aug 24, 2023 27.52 27.73 27.18 27.21 15,075,820 +0.12(+0.44%)
Aug 23, 2023 26.76 27.20 26.71 27.09 15,704,406 +0.53(+2.00%)
Aug 22, 2023 26.92 26.96 26.40 26.56 17,389,664 +0.06(+0.22%)
Aug 21, 2023 26.28 26.56 26.12 26.50 17,109,742 +0.10(+0.37%)
Aug 18, 2023 26.36 26.58 26.20 26.41 25,369,500 -0.99(-3.62%)
Aug 17, 2023 27.91 27.97 27.34 27.40 18,852,942 +0.24(+0.87%)
Aug 16, 2023 27.14 27.49 26.87 27.16 20,477,536 -0.47(-1.71%)
Aug 15, 2023 27.95 28.00 27.48 27.63 18,242,340 -0.59(-2.09%)
Aug 14, 2023 28.06 28.39 27.76 28.22 16,113,841 -0.09(-0.31%)
Aug 11, 2023 28.59 28.62 27.99 28.31 26,470,914 -1.21(-4.10%)
Aug 10, 2023 29.93 30.54 29.38 29.52 27,874,244 +0.27(+0.91%)
Aug 09, 2023 29.48 29.53 28.90 29.26 16,707,632 +0.25(+0.85%)
Aug 08, 2023 28.75 29.06 28.45 29.01 20,960,972 -0.58(-1.96%)
Aug 07, 2023 30.19 30.20 29.31 29.59 17,932,498 -0.47(-1.57%)
Aug 04, 2023 30.38 30.62 30.00 30.06 20,958,236 -0.26(-0.84%)
Aug 03, 2023 29.90 30.54 29.79 30.32 24,929,174 +1.19(+4.08%)
Aug 02, 2023 29.80 29.85 28.94 29.13 24,143,496 -1.43(-4.67%)
Aug 01, 2023 30.78 31.08 30.53 30.55 19,800,182 -0.87(-2.75%)
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%)
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.