Breaking News Bar

Business News and Information

KS Trust KS CSI China Internet ETF (NY: KWEB )

80.78 USD -0.65 (-0.80%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 81.50 81.71 80.37 80.78 671,200 -0.65(-0.80%)
Jan 14, 2021 82.00 82.34 81.40 81.43 1,106,233 +0.93(+1.16%)
Jan 13, 2021 80.29 81.10 79.29 80.50 1,262,809 +0.54(+0.68%)
Jan 12, 2021 80.62 80.70 79.65 79.96 633,751 +0.24(+0.30%)
Jan 11, 2021 80.34 80.73 79.54 79.72 1,186,709 -2.87(-3.47%)
Jan 08, 2021 79.96 82.64 79.74 82.59 2,114,700 +4.09(+5.21%)
Jan 07, 2021 78.57 78.96 77.56 78.50 1,067,904 +0.74(+0.95%)
Jan 06, 2021 79.40 79.94 77.60 77.76 1,662,956 -2.30(-2.87%)
Jan 05, 2021 77.36 80.06 77.36 80.06 2,041,058 +3.45(+4.50%)
Jan 04, 2021 77.54 77.85 76.17 76.61 1,188,112 -0.18(-0.23%)
Dec 31, 2020 76.79 76.79 76.79 1,286,438 -0.79(-1.02%)
Dec 30, 2020 76.25 77.78 76.02 77.58 1,286,438 +2.68(+3.58%)
Dec 29, 2020 73.48 74.94 73.35 74.90 1,512,635 +2.69(+3.73%)
Dec 28, 2020 73.05 73.29 71.90 72.21 2,593,561 -1.91(-2.58%)
Dec 24, 2020 74.43 75.20 73.62 74.12 1,779,500 -2.61(-3.40%)
Dec 23, 2020 76.83 76.95 76.08 76.73 653,888 +1.16(+1.54%)
Dec 22, 2020 76.95 77.22 75.53 75.57 1,910,933 -1.40(-1.82%)
Dec 21, 2020 76.22 77.49 76.20 76.97 862,424 -0.72(-0.93%)
Dec 18, 2020 77.60 77.77 77.27 77.69 1,039,200 +0.09(+0.12%)
Dec 17, 2020 77.00 77.61 76.64 77.60 871,738 +1.19(+1.56%)
Dec 16, 2020 76.08 76.55 75.84 76.41 724,169 +0.73(+0.96%)
Dec 15, 2020 76.08 76.08 75.08 75.68 824,631 -0.10(-0.13%)
Dec 14, 2020 76.57 76.61 75.67 75.78 1,136,281 -0.54(-0.71%)
Dec 11, 2020 76.67 77.44 76.24 76.32 567,800 -0.92(-1.19%)
Dec 10, 2020 75.75 77.35 75.57 77.24 1,591,350 +1.49(+1.97%)
Dec 09, 2020 77.29 77.41 75.41 75.75 1,268,506 -1.23(-1.60%)
Dec 08, 2020 76.17 77.00 75.93 76.98 853,675 +1.16(+1.53%)
Dec 07, 2020 75.54 76.42 75.54 75.82 1,632,207 +0.44(+0.58%)
Dec 04, 2020 75.78 75.82 75.08 75.38 826,600 +0.18(+0.24%)
Dec 03, 2020 74.98 75.85 74.97 75.20 1,323,121 +1.02(+1.38%)
Dec 02, 2020 73.77 74.24 72.93 74.18 2,221,560 -0.47(-0.63%)
Dec 01, 2020 75.81 75.81 74.43 74.65 5,388,571 -0.79(-1.05%)
Nov 30, 2020 76.36 76.45 74.51 75.44 2,341,028 -2.10(-2.71%)
Nov 27, 2020 76.56 77.57 76.31 77.54 652,300 +2.11(+2.80%)
Nov 25, 2020 75.30 75.65 74.93 75.43 2,079,900 -0.99(-1.30%)
Nov 24, 2020 76.50 76.64 75.76 76.42 1,693,228 +0.88(+1.16%)
Nov 23, 2020 76.34 76.36 75.04 75.54 1,269,457 -0.70(-0.92%)
Nov 20, 2020 75.36 76.32 75.21 76.24 1,395,100 +1.20(+1.60%)
Nov 19, 2020 73.30 75.26 73.16 75.04 2,490,930 +1.84(+2.51%)
Nov 18, 2020 75.29 75.29 73.13 73.20 3,568,581 -1.76(-2.35%)
Nov 17, 2020 76.26 76.54 74.94 74.96 2,464,561 -1.89(-2.46%)
Nov 16, 2020 77.69 77.93 76.51 76.85 2,801,076 -0.52(-0.67%)
Nov 13, 2020 76.88 77.69 76.16 77.37 1,444,800 +2.66(+3.56%)
Nov 12, 2020 75.69 76.26 74.57 74.71 3,156,296 +1.26(+1.72%)
Nov 11, 2020 71.41 73.57 70.64 73.45 5,616,051 +1.27(+1.76%)
Nov 10, 2020 74.12 74.13 71.36 72.18 5,896,745 -3.61(-4.76%)
Nov 09, 2020 79.53 79.53 75.66 75.79 4,483,522 -1.93(-2.48%)
Nov 06, 2020 77.24 77.82 76.64 77.72 2,352,600 +0.39(+0.50%)
Nov 05, 2020 78.53 78.86 75.82 77.33 6,097,766 +0.45(+0.59%)
Nov 04, 2020 73.98 76.95 73.93 76.88 6,094,971 +4.96(+6.90%)
Nov 03, 2020 71.40 72.22 70.55 71.92 4,523,048 -0.62(-0.85%)
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.
 
bottom clear