Skip to main content

KS CSI China Internet ETF (NY: KWEB )

28.61 -0.18 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 28.89 29.02 28.44 28.61 10,921,190 -0.18(-0.63%)
Jun 18, 2024 28.63 28.98 28.57 28.79 8,185,942 -0.12(-0.42%)
Jun 17, 2024 28.85 29.00 28.69 28.91 10,970,174 +0.16(+0.56%)
Jun 14, 2024 28.80 28.91 28.68 28.75 16,762,827 -0.42(-1.44%)
Jun 13, 2024 29.25 29.51 28.99 29.17 15,976,225 +0.20(+0.69%)
Jun 12, 2024 29.05 29.14 28.89 28.97 14,113,965 +0.07(+0.24%)
Jun 11, 2024 29.18 29.24 28.82 28.90 9,253,432 -0.18(-0.62%)
Jun 10, 2024 28.85 29.20 28.67 29.08 8,677,205 +0.27(+0.94%)
Jun 07, 2024 29.03 29.23 28.77 28.81 15,159,061 -0.87(-2.93%)
Jun 06, 2024 29.57 29.72 29.34 29.68 11,953,960 +0.12(+0.41%)
Jun 05, 2024 29.39 29.58 29.23 29.56 10,672,456 +0.42(+1.44%)
Jun 04, 2024 29.41 29.43 28.98 29.14 12,371,962 -0.01(-0.03%)
Jun 03, 2024 29.50 29.64 28.85 29.15 15,662,195 -0.05(-0.17%)
May 31, 2024 29.05 29.31 28.90 29.20 20,773,152 -0.61(-2.05%)
May 30, 2024 29.31 29.87 29.29 29.81 19,525,866 +0.37(+1.26%)
May 29, 2024 29.15 29.51 29.13 29.44 13,557,833 -0.42(-1.41%)
May 28, 2024 30.04 30.27 29.72 29.86 15,640,756 -0.02(-0.07%)
May 24, 2024 29.83 30.07 29.71 29.88 15,432,131 -0.05(-0.17%)
May 23, 2024 30.43 30.66 29.82 29.93 32,503,564 -0.82(-2.67%)
May 22, 2024 31.07 31.36 30.73 30.75 17,025,936 -0.41(-1.32%)
May 21, 2024 31.17 31.45 30.95 31.16 24,038,148 -0.73(-2.29%)
May 20, 2024 31.92 32.27 31.73 31.89 20,933,246 -0.37(-1.15%)
May 17, 2024 32.17 32.63 31.85 32.26 37,542,216 +0.10(+0.31%)
May 16, 2024 31.47 32.23 31.16 32.16 38,162,808 +0.83(+2.65%)
May 15, 2024 31.41 31.41 30.91 31.33 14,769,825 +0.36(+1.16%)
May 14, 2024 30.87 31.07 30.79 30.97 17,435,234 -0.27(-0.86%)
May 13, 2024 30.74 31.37 30.71 31.24 29,184,120 +1.14(+3.79%)
May 10, 2024 30.33 30.44 29.95 30.10 19,494,858 -0.06(-0.20%)
May 09, 2024 30.23 30.36 29.87 30.16 19,171,696 +0.59(+2.00%)
May 08, 2024 29.20 29.61 29.17 29.57 22,537,120 -0.20(-0.67%)
May 07, 2024 29.85 29.86 29.55 29.77 22,987,898 -0.70(-2.30%)
May 06, 2024 30.68 30.78 30.29 30.47 14,445,671 -0.20(-0.65%)
May 03, 2024 30.27 30.68 30.12 30.67 30,545,200 +0.50(+1.66%)
May 02, 2024 29.24 30.50 29.22 30.17 49,065,652 +2.20(+7.87%)
May 01, 2024 27.87 28.34 27.82 27.97 14,117,209 +0.10(+0.36%)
Apr 30, 2024 28.30 28.44 27.83 27.87 27,572,304 -0.84(-2.93%)
Apr 29, 2024 28.64 28.81 28.42 28.71 13,438,616 -0.09(-0.31%)
Apr 26, 2024 28.69 29.03 28.56 28.80 21,409,096 +0.79(+2.82%)
Apr 25, 2024 27.51 28.03 27.48 28.01 16,108,957 +0.05(+0.18%)
Apr 24, 2024 27.79 28.01 27.71 27.96 25,618,588 +0.63(+2.31%)
Apr 23, 2024 26.93 27.36 26.89 27.33 25,187,564 +0.77(+2.90%)
Apr 22, 2024 25.90 26.61 25.83 26.56 24,217,542 +1.05(+4.12%)
Apr 19, 2024 25.44 25.54 25.34 25.51 17,976,306 -0.15(-0.58%)
Apr 18, 2024 25.61 25.85 25.57 25.66 15,704,273 +0.21(+0.83%)
Apr 17, 2024 25.64 25.65 25.38 25.45 17,083,936 -0.10(-0.39%)
Apr 16, 2024 25.65 25.80 25.45 25.55 18,883,120 -0.38(-1.47%)
Apr 15, 2024 26.42 26.48 25.83 25.93 14,749,803 -0.15(-0.58%)
Apr 12, 2024 26.64 26.67 26.03 26.08 29,369,292 -1.14(-4.19%)
Apr 11, 2024 27.21 27.42 27.00 27.22 14,350,812 +0.24(+0.89%)
Apr 10, 2024 26.96 27.25 26.84 26.98 16,078,202 -0.10(-0.37%)
Apr 09, 2024 26.81 27.09 26.75 27.08 15,073,082 +0.43(+1.61%)
Apr 08, 2024 26.55 26.84 26.55 26.65 8,961,743 +0.07(+0.26%)
Apr 05, 2024 26.50 26.64 26.39 26.58 13,148,186 +0.06(+0.23%)
Apr 04, 2024 27.02 27.11 26.51 26.52 13,602,706 -0.30(-1.12%)
Apr 03, 2024 26.60 26.87 26.59 26.82 10,398,557 -0.12(-0.45%)
Apr 02, 2024 26.77 27.05 26.71 26.94 13,571,277 +0.10(+0.37%)
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.