Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KWEB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 19.5467 | -0.64 | -3.19% | 20.0119 | 20.0119 | 19.5467 | 2,598 |
| Jun 19 2024 | 20.1909 | 0.48 | 2.43% | 20.1885 | 20.33 | 20.1449 | 8,905 |
| Jun 18 2024 | 19.7119 | -0.04 | -0.19% | 19.6787 | 19.7424 | 19.6319 | 12,771 |
| Jun 17 2024 | 19.75 | 0.00 | 0.01% | 19.9035 | 19.995 | 19.75 | 1,059 |
| Jun 14 2024 | 19.7486 | -0.33 | -1.62% | 20.0284 | 20.0622 | 19.7486 | 3,959 |
| Jun 13 2024 | 20.0737 | 0.11 | 0.57% | 19.9185 | 20.2041 | 19.9185 | 6,651 |
| Jun 12 2024 | 19.96 | -0.03 | -0.13% | 19.7615 | 20.00 | 19.71 | 2,672 |
| Jun 11 2024 | 19.9851 | 0.12 | 0.60% | 20.0633 | 20.0963 | 19.8866 | 842 |
| Jun 10 2024 | 19.8661 | 0.00 | -0.01% | 19.85 | 19.9662 | 19.82 | 2,337 |
| Jun 07 2024 | 19.8682 | -0.46 | -2.25% | 20.0892 | 20.1026 | 19.8682 | 3,122 |
| Jun 06 2024 | 20.3257 | 0.13 | 0.62% | 20.0813 | 20.3257 | 20.0813 | 1,478 |
| Jun 05 2024 | 20.20 | 0.15 | 0.75% | 20.1844 | 20.22 | 20.0496 | 4,287 |
| Jun 04 2024 | 20.05 | 0.08 | 0.41% | 20.3008 | 20.315 | 20.05 | 1,541 |
| Jun 03 2024 | 19.968 | 0.16 | 0.79% | 20.2276 | 20.2859 | 19.968 | 1,593 |
| May 31 2024 | 19.8118 | -0.60 | -2.92% | 19.9548 | 20.0501 | 19.6439 | 1,731 |
| May 30 2024 | 20.4082 | 0.30 | 1.51% | 20.0301 | 20.4082 | 19.9579 | 2,582 |
| May 29 2024 | 20.1044 | -0.37 | -1.82% | 20.1179 | 20.15 | 20.0025 | 4,894 |
| May 28 2024 | 20.4781 | -0.23 | -1.11% | 20.6753 | 20.7663 | 20.3616 | 7,789 |
| May 27 2024 | 20.7079 | 0.31 | 1.53% | 20.6111 | 20.7079 | 20.4899 | 81,586 |
| May 24 2024 | 20.3951 | -0.38 | -1.85% | 20.2646 | 20.55 | 20.1831 | 11,147 |
| May 23 2024 | 20.7787 | -0.33 | -1.56% | 20.874 | 20.90 | 20.7254 | 4,560 |
| May 22 2024 | 21.1089 | -0.19 | -0.90% | 21.20 | 21.4052 | 21.1089 | 2,413 |
| May 21 2024 | 21.30 | -0.65 | -2.95% | 21.3427 | 21.51 | 21.30 | 4,083 |
| May 20 2024 | 21.9481 | -0.29 | -1.30% | 22.0521 | 22.0521 | 21.8499 | 5,429 |
| May 17 2024 | 22.238 | 0.49 | 2.24% | 21.90 | 22.238 | 21.8936 | 11,563 |
| May 16 2024 | 21.75 | 0.38 | 1.76% | 21.5712 | 21.881 | 21.3353 | 29,350 |
| May 15 2024 | 21.3743 | 0.10 | 0.48% | 21.199 | 21.3743 | 21.1427 | 3,209 |
| May 14 2024 | 21.2729 | -0.22 | -1.01% | 21.3289 | 21.4224 | 21.08 | 16,502 |
| May 13 2024 | 21.49 | 0.84 | 4.08% | 20.8887 | 21.49 | 20.8887 | 6,599 |
| May 10 2024 | 20.6479 | 0.02 | 0.10% | 20.6182 | 20.7998 | 20.5721 | 4,845 |
| May 09 2024 | 20.6271 | 0.46 | 2.30% | 20.5176 | 20.7657 | 20.45 | 4,493 |
| May 08 2024 | 20.1629 | -0.24 | -1.19% | 20.1598 | 20.26 | 19.9748 | 3,299 |
| May 07 2024 | 20.4064 | -0.31 | -1.52% | 20.5387 | 20.5387 | 20.2896 | 10,890 |
| May 06 2024 | 20.7206 | -0.09 | -0.45% | 20.9426 | 21.05 | 20.6846 | 11,741 |
| May 03 2024 | 20.8133 | 0.48 | 2.37% | 20.6142 | 20.8982 | 20.5331 | 14,292 |
| May 02 2024 | 20.3305 | 1.05 | 5.42% | 20.0675 | 20.4056 | 19.918 | 11,521 |
| Apr 30 2024 | 19.285 | -0.27 | -1.36% | 19.4927 | 19.6047 | 19.2617 | 19,476 |
| Apr 29 2024 | 19.55 | -0.05 | -0.26% | 19.7162 | 19.7616 | 19.5426 | 23,761 |
| Apr 26 2024 | 19.60 | 0.56 | 2.94% | 19.6847 | 19.82 | 19.60 | 24,882 |
| Apr 25 2024 | 19.0397 | -0.06 | -0.32% | 19.07 | 19.1484 | 18.8136 | 72,718 |
| Apr 24 2024 | 19.10 | 0.53 | 2.85% | 19.1221 | 19.155 | 19.0447 | 14,316 |
| Apr 23 2024 | 18.5699 | 0.57 | 3.17% | 18.4886 | 18.7048 | 18.4791 | 4,892 |
| Apr 22 2024 | 18.00 | 0.60 | 3.45% | 17.8302 | 18.00 | 17.7781 | 861 |
| Apr 19 2024 | 17.40 | -0.37 | -2.06% | 17.3139 | 17.4736 | 17.3139 | 4,510 |
| Apr 18 2024 | 17.7665 | 0.22 | 1.28% | 17.6458 | 17.7665 | 17.5925 | 3,545 |
| Apr 17 2024 | 17.5416 | -0.05 | -0.29% | 17.5253 | 17.5967 | 17.4351 | 966 |
| Apr 16 2024 | 17.592 | -0.34 | -1.88% | 17.6092 | 17.74 | 17.42 | 12,265 |
| Apr 15 2024 | 17.9285 | -0.19 | -1.06% | 18.1434 | 18.1434 | 17.9285 | 1,154 |
| Apr 12 2024 | 18.1197 | -0.42 | -2.25% | 18.533 | 18.533 | 17.9831 | 5,964 |
| Apr 11 2024 | 18.537 | 0.08 | 0.44% | 18.7224 | 18.8497 | 18.537 | 9,432 |
| Apr 10 2024 | 18.4559 | 0.06 | 0.30% | 18.80 | 18.9176 | 18.4559 | 4,630 |
| Apr 09 2024 | 18.40 | -0.04 | -0.23% | 18.3933 | 18.4544 | 18.2866 | 2,340 |
| Apr 08 2024 | 18.4416 | 0.25 | 1.37% | 18.10 | 18.4416 | 18.10 | 242 |
| Apr 05 2024 | 18.1916 | -0.26 | -1.39% | 18.2123 | 18.2267 | 18.1287 | 797 |
| Apr 04 2024 | 18.4485 | 0.20 | 1.08% | 18.4844 | 18.6233 | 18.4485 | 2,485 |
| Apr 03 2024 | 18.2512 | -0.19 | -1.05% | 18.1906 | 18.3726 | 18.1404 | 5,391 |
| Apr 02 2024 | 18.445 | 0.35 | 1.93% | 18.3279 | 18.4677 | 18.2875 | 4,498 |
| Mar 28 2024 | 18.0952 | 0.31 | 1.72% | 18.0289 | 18.1128 | 18.00 | 18,882 |
| Mar 27 2024 | 17.7886 | -0.16 | -0.91% | 17.81 | 17.8517 | 17.6615 | 5,676 |
| Mar 26 2024 | 17.9526 | 0.07 | 0.38% | 18.0632 | 18.12 | 17.90 | 16,240 |
| Mar 25 2024 | 17.8853 | -0.13 | -0.74% | 17.9976 | 18.01 | 17.8803 | 1,761 |
