Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 25.87 26.08 25.84 25.99 17,535,472 +0.63(+2.48%)
Feb 29, 2024 25.65 25.85 25.33 25.36 17,437,026 +0.01(+0.04%)
Feb 28, 2024 25.66 25.70 25.34 25.35 20,305,184 -0.80(-3.06%)
Feb 27, 2024 26.13 26.25 25.96 26.15 19,845,724 +0.36(+1.40%)
Feb 26, 2024 25.82 25.96 25.66 25.79 14,338,479 -0.15(-0.58%)
Feb 23, 2024 25.97 26.10 25.67 25.94 19,214,180 +0.19(+0.74%)
Feb 22, 2024 25.68 25.88 25.39 25.75 16,181,822 +0.36(+1.42%)
Feb 21, 2024 25.58 25.79 25.29 25.39 18,317,460 +0.42(+1.68%)
Feb 20, 2024 25.32 25.34 24.73 24.97 20,397,332 -0.44(-1.73%)
Feb 16, 2024 25.74 25.95 25.38 25.41 20,300,354 +0.22(+0.87%)
Feb 15, 2024 25.11 25.36 25.08 25.19 15,687,118 +0.04(+0.16%)
Feb 14, 2024 24.77 25.15 24.75 25.15 19,564,216 +0.87(+3.58%)
Feb 13, 2024 24.50 24.84 24.17 24.28 19,699,176 -0.70(-2.80%)
Feb 12, 2024 24.45 25.23 24.45 24.98 29,281,372 +0.66(+2.71%)
Feb 09, 2024 24.05 24.35 23.77 24.32 20,915,198 +0.36(+1.50%)
Feb 08, 2024 24.28 24.37 23.95 23.96 28,621,340 -0.46(-1.88%)
Feb 07, 2024 24.30 24.59 24.11 24.42 35,699,984 -0.53(-2.12%)
Feb 06, 2024 24.44 24.96 24.12 24.95 50,975,032 +1.57(+6.72%)
Feb 05, 2024 23.28 23.47 23.06 23.38 19,138,812 +0.25(+1.08%)
Feb 02, 2024 23.20 23.35 23.01 23.13 28,506,648 -0.53(-2.24%)
Feb 01, 2024 23.65 23.86 23.47 23.66 17,725,074 +0.32(+1.37%)
Jan 31, 2024 22.99 23.73 22.98 23.34 24,727,620 -0.02(-0.09%)
Jan 30, 2024 23.32 23.54 23.30 23.36 23,450,834 -0.49(-2.05%)
Jan 29, 2024 24.32 24.38 23.62 23.85 31,718,424 -0.63(-2.57%)
Jan 26, 2024 24.32 24.62 24.22 24.48 17,955,476 -0.24(-0.97%)
Jan 25, 2024 24.99 25.16 24.64 24.72 25,026,956 -0.22(-0.88%)
Jan 24, 2024 25.21 25.31 24.77 24.94 43,994,936 +0.70(+2.89%)
Jan 23, 2024 24.10 24.47 23.97 24.24 44,265,664 +1.13(+4.89%)
Jan 22, 2024 22.82 23.20 22.68 23.11 31,061,270 -0.66(-2.78%)
Jan 19, 2024 23.40 23.96 23.22 23.77 38,102,236 +0.06(+0.25%)
Jan 18, 2024 24.00 24.09 23.64 23.71 24,373,648 -0.10(-0.42%)
Jan 17, 2024 23.46 23.85 23.37 23.81 30,989,796 -0.64(-2.62%)
Jan 16, 2024 24.88 24.89 24.42 24.45 27,854,388 -0.98(-3.85%)
Jan 12, 2024 25.67 25.91 25.43 25.43 25,325,816 -0.20(-0.78%)
Jan 11, 2024 25.55 25.67 25.29 25.63 24,894,130 +0.53(+2.11%)
Jan 10, 2024 25.31 25.34 25.00 25.10 16,550,098 -0.11(-0.44%)
Jan 09, 2024 25.05 25.27 24.91 25.21 21,747,478 -0.37(-1.45%)
Jan 08, 2024 25.25 25.64 25.12 25.58 20,706,668 -0.30(-1.16%)
Jan 05, 2024 26.13 26.22 25.88 25.88 25,076,232 -0.32(-1.22%)
Jan 04, 2024 26.24 26.46 26.12 26.20 14,023,666 -0.31(-1.17%)
Jan 03, 2024 25.98 26.51 25.89 26.51 24,612,254 +0.44(+1.69%)
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.