Skip to main content

KS CSI China Internet ETF (NY: KWEB )

31.09 +0.32 (+1.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 31.31 31.44 31.07 31.09 11,045,075 +0.32(+1.04%)
Dec 05, 2024 30.68 30.91 30.65 30.77 12,418,365 +0.13(+0.42%)
Dec 04, 2024 30.98 31.01 30.48 30.64 17,274,662 -0.48(-1.54%)
Dec 03, 2024 31.06 31.37 31.02 31.12 9,363,566 -0.03(-0.10%)
Dec 02, 2024 30.99 31.18 30.78 31.15 11,000,357 +0.35(+1.14%)
Nov 29, 2024 30.78 30.86 30.45 30.80 10,065,871 -0.12(-0.39%)
Nov 27, 2024 30.85 31.10 30.82 30.92 17,799,912 +0.98(+3.27%)
Nov 26, 2024 30.20 30.20 29.74 29.94 8,762,467 -0.04(-0.13%)
Nov 25, 2024 29.86 30.08 29.68 29.98 12,340,333 +0.13(+0.44%)
Nov 22, 2024 29.93 30.05 29.74 29.85 21,889,678 -0.85(-2.77%)
Nov 21, 2024 30.63 30.87 30.47 30.70 17,712,814 -0.50(-1.60%)
Nov 20, 2024 30.99 31.23 30.93 31.20 12,477,132 +0.53(+1.73%)
Nov 19, 2024 30.51 30.73 30.51 30.67 13,710,989 -0.17(-0.55%)
Nov 18, 2024 30.54 30.87 30.48 30.84 16,456,018 +0.58(+1.92%)
Nov 15, 2024 30.30 30.37 30.04 30.26 20,013,276 +0.23(+0.77%)
Nov 14, 2024 30.31 30.31 29.82 30.03 24,482,402 -0.46(-1.51%)
Nov 13, 2024 31.04 31.08 30.43 30.49 21,156,948 -0.16(-0.52%)
Nov 12, 2024 31.07 31.19 30.46 30.65 42,114,024 -1.46(-4.55%)
Nov 11, 2024 32.39 32.44 31.94 32.11 25,862,748 +0.11(+0.34%)
Nov 08, 2024 32.67 32.91 31.77 32.00 47,523,864 -2.30(-6.71%)
Nov 07, 2024 34.11 34.54 33.82 34.30 33,484,460 +1.70(+5.21%)
Nov 06, 2024 32.18 32.80 31.88 32.60 24,690,512 -0.67(-2.01%)
Nov 05, 2024 33.42 33.68 33.12 33.27 15,143,703 +0.73(+2.24%)
Nov 04, 2024 32.54 33.05 32.47 32.54 14,641,434 +0.38(+1.18%)
Nov 01, 2024 32.46 32.58 32.12 32.16 12,039,331 -0.04(-0.12%)
Oct 31, 2024 32.30 32.36 31.83 32.20 12,005,095 -0.21(-0.65%)
Oct 30, 2024 32.14 32.61 32.01 32.41 13,156,435 -0.41(-1.25%)
Oct 29, 2024 33.51 33.58 32.75 32.82 18,043,900 -0.27(-0.82%)
Oct 28, 2024 32.55 33.33 32.48 33.09 25,970,972 +0.98(+3.05%)
Oct 25, 2024 32.25 32.47 32.01 32.11 13,114,624 +0.31(+0.97%)
Oct 24, 2024 31.98 32.08 31.50 31.80 16,711,087 -0.40(-1.24%)
Oct 23, 2024 32.88 32.95 32.09 32.20 20,315,300 -0.45(-1.38%)
Oct 22, 2024 32.29 33.10 32.28 32.65 19,102,328 +0.44(+1.37%)
Oct 21, 2024 31.92 32.29 31.91 32.21 14,615,876 -0.36(-1.11%)
Oct 18, 2024 32.99 33.14 32.36 32.57 34,105,508 +1.40(+4.49%)
Oct 17, 2024 31.59 31.59 31.00 31.17 28,532,616 -1.23(-3.80%)
Oct 16, 2024 32.25 32.77 32.16 32.40 19,698,686 +0.53(+1.66%)
Oct 15, 2024 32.89 32.98 31.80 31.87 52,714,400 -2.18(-6.40%)
Oct 14, 2024 34.11 34.98 33.92 34.05 42,473,384 -0.96(-2.74%)
Oct 11, 2024 33.98 35.26 33.82 35.01 27,990,748 +0.32(+0.92%)
Oct 10, 2024 34.86 35.09 34.08 34.69 24,006,244 +0.08(+0.23%)
Oct 09, 2024 33.90 34.99 33.77 34.61 41,408,356 -0.39(-1.11%)
Oct 08, 2024 34.80 35.49 34.51 35.00 62,301,424 -3.87(-9.96%)
Oct 07, 2024 39.00 39.17 37.53 38.87 61,233,956 +0.46(+1.20%)
Oct 04, 2024 38.23 38.45 37.78 38.41 35,491,276 +1.21(+3.25%)
Oct 03, 2024 36.49 37.66 36.34 37.20 43,363,916 -1.18(-3.07%)
Oct 02, 2024 38.46 38.70 37.11 38.38 97,706,904 +2.32(+6.43%)
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.