Skip to main content

KS CSI China Internet ETF (NY: KWEB )

29.47 +0.03 (+0.10%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 26.70 27.03 26.64 26.84 18,656,016 +0.59(+2.25%)
Mar 28, 2024 26.23 26.27 26.27 26.25 18,901,070 +0.17(+0.65%)
Mar 27, 2024 25.77 26.09 25.73 26.08 18,265,282 +0.03(+0.12%)
Mar 26, 2024 26.19 26.27 26.04 26.05 10,986,993 -0.04(-0.15%)
Mar 25, 2024 26.22 26.34 26.00 26.09 13,810,866 -0.13(-0.50%)
Mar 22, 2024 26.17 26.32 26.02 26.22 18,395,852 -0.37(-1.39%)
Mar 21, 2024 27.03 27.07 26.59 26.59 19,647,096 -0.45(-1.66%)
Mar 20, 2024 26.96 27.19 26.67 27.04 26,905,864 +0.60(+2.27%)
Mar 19, 2024 26.36 26.57 26.15 26.44 18,080,544 -0.09(-0.34%)
Mar 18, 2024 26.65 26.69 26.41 26.53 13,485,839 +0.22(+0.84%)
Mar 15, 2024 26.42 26.53 26.25 26.31 17,849,060 -0.13(-0.49%)
Mar 14, 2024 26.72 26.76 26.31 26.44 21,088,468 -0.67(-2.47%)
Mar 13, 2024 27.03 27.53 27.01 27.11 27,127,784 +0.31(+1.16%)
Mar 12, 2024 26.40 26.84 26.32 26.80 34,010,428 +1.10(+4.28%)
Mar 11, 2024 25.60 26.05 25.57 25.70 24,923,972 +0.73(+2.92%)
Mar 08, 2024 24.95 25.16 24.74 24.97 21,249,256 +0.06(+0.24%)
Mar 07, 2024 24.83 24.92 24.63 24.91 16,163,942 -0.13(-0.52%)
Mar 06, 2024 25.42 25.56 24.99 25.04 24,464,832 +0.42(+1.71%)
Mar 05, 2024 24.78 24.93 24.48 24.62 18,956,128 -0.54(-2.15%)
Mar 04, 2024 25.91 25.91 25.10 25.16 31,131,698 -0.83(-3.19%)
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.