KWEB - KraneShares CSI China Internet ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202050.6551.1750.2551.1151.114,056,800
Jan 22, 202052.9653.1551.8951.8951.892,531,800
Jan 21, 202052.0652.4551.8152.2452.245,174,600
Jan 17, 202054.0854.0853.7453.9653.962,027,800
Jan 16, 202054.2754.2753.7853.8953.891,598,500
Jan 15, 202053.9654.1853.6953.9153.913,059,900
Jan 14, 202054.1554.2053.3653.7953.792,321,700
Jan 13, 202053.9854.7753.8154.5854.582,817,800
Jan 10, 202053.3253.5552.8053.0753.072,453,100
Jan 09, 202052.9653.0852.6052.8652.862,373,900
Jan 08, 202051.5952.5551.4252.2352.232,122,200
Jan 07, 202051.7152.0651.3551.9051.90962,400
Jan 06, 202050.9451.4550.8051.4351.43805,900
Jan 03, 202050.6251.6950.6251.1651.162,422,600
Jan 02, 202049.7451.7949.4751.7251.722,968,800
Dec 31, 201948.8049.0048.6048.6848.68431,800
Dec 30, 201949.3249.3248.7948.8248.82549,700
Dec 27, 201949.5749.6849.1949.2649.261,192,000
Dec 27, 20190.041 Dividend
Dec 26, 201949.2649.5849.1549.5349.49893,700
Dec 24, 201949.2349.2649.0149.1149.07578,400
Dec 23, 201948.9449.0848.8549.0248.98572,800
Dec 20, 201948.6548.8448.5648.8148.771,188,100
Dec 19, 201948.5248.6348.3548.5648.52658,300
Dec 18, 201948.5548.6548.4048.6048.56765,800
Dec 17, 201948.4748.6048.2248.5548.51875,800
Dec 16, 201947.9448.2347.7548.0648.021,826,500
Dec 13, 201947.7448.1147.2747.2847.241,867,100
Dec 12, 201947.1447.7646.9047.6347.592,651,900
Dec 11, 201946.9047.1246.7047.0547.01558,300
Dec 10, 201946.6546.7946.4446.6346.59578,300
Dec 09, 201946.8747.1646.5146.5146.47501,600
Dec 06, 201947.0147.1646.8447.0547.011,618,200
Dec 05, 201946.0746.6245.9546.5546.51572,300
Dec 04, 201946.4146.4145.7545.7845.74734,300
Dec 03, 201945.6346.0945.2846.0446.001,325,800
Dec 02, 201946.7446.7446.3146.5346.49942,400
Nov 29, 201946.5146.6946.3546.6046.56474,700
Nov 27, 201946.8347.0646.8147.0647.021,281,300
Nov 26, 201946.4946.6346.0646.6346.59997,900
Nov 25, 201945.7946.5545.6346.5046.462,110,900
Nov 22, 201945.0045.3744.8445.3745.33829,400
Nov 21, 201944.5344.7844.4444.7744.731,182,300
Nov 20, 201944.7744.9444.2644.5244.481,962,000
Nov 19, 201946.2346.3145.4745.6245.583,425,500
Nov 18, 201946.3046.3145.7345.7545.71763,300
Nov 15, 201946.1546.3746.0546.2046.161,188,400
Nov 14, 201946.0246.0245.4845.6945.65880,000
Nov 13, 201946.5146.6746.0946.2746.23681,900
Nov 12, 201947.1647.3446.8846.9946.95763,900
Nov 11, 201946.7247.2946.4547.2047.16602,400
Nov 08, 201947.4647.7547.2847.5447.50817,700
Nov 07, 201947.6548.0547.5747.8047.762,338,400
Nov 06, 201947.0547.0646.4446.6646.621,228,800
Nov 05, 201947.3147.3146.6646.8146.77851,400
Nov 04, 201946.5047.2846.4447.1747.131,137,400
Nov 01, 201945.4345.9345.3545.6345.591,125,900
Oct 31, 201945.1045.1544.6644.9244.881,260,200
Oct 30, 201944.9845.2844.7245.2745.23510,200
Oct 29, 201945.2945.3244.8345.0445.001,821,200
Oct 28, 201945.3546.0245.3045.8445.801,844,500
Oct 25, 201944.0644.9844.0644.8444.80912,200
Oct 24, 201943.4944.2043.4044.2044.16584,600
Oct 23, 201943.0843.2742.8143.2043.16386,300
Oct 22, 201943.7843.9943.2443.2743.23382,600
Oct 21, 201943.7544.0943.6544.0944.05742,700
Oct 18, 201944.0244.2243.0043.1143.07864,400
Oct 17, 201944.2844.2843.9243.9643.92404,600
Oct 16, 201943.6844.0643.6743.9943.951,204,900
Oct 15, 201943.1943.9343.1643.8443.801,027,500
Oct 14, 201942.7543.0942.6642.8142.77367,400
Oct 11, 201942.8843.5442.8442.9942.951,427,700
Oct 10, 201941.8142.3941.8142.2442.211,251,100
Oct 09, 201941.6241.7941.4341.5841.55362,600
Oct 08, 201941.2941.5041.0341.0341.00935,100
Oct 07, 201942.0142.3141.6941.8341.801,644,200
Oct 04, 201942.0142.3542.0142.3142.27704,800
Oct 03, 201941.4642.1741.0242.1442.11776,700
Oct 02, 201940.9341.3040.5741.2341.201,451,200
Oct 01, 201941.5641.5840.8541.1341.101,342,300
Sep 30, 201941.7141.7141.2241.3341.301,047,800
Sep 27, 201942.7843.0340.4240.9840.955,178,100
Sep 26, 201942.8142.9742.5042.6042.56457,900
Sep 25, 201942.1242.9042.0142.8742.831,112,000
Sep 24, 201943.5643.5642.0442.1342.101,804,700
Sep 23, 201943.8044.0243.2843.4243.38625,800
Sep 20, 201944.6044.7243.7444.0143.97851,700
Sep 19, 201944.3744.7944.2944.3644.32714,200
Sep 18, 201944.4244.5243.8744.2344.19420,300
Sep 17, 201943.8944.3943.6844.3944.35617,200
Sep 16, 201944.3444.5244.1044.2144.17610,700
Sep 13, 201944.7444.9444.5344.8344.79701,700
Sep 12, 201944.8144.9244.1944.4744.431,139,300
Sep 11, 201943.8444.5243.5444.5044.46917,100
Sep 10, 201943.5443.5642.9543.4943.45937,600
Sep 09, 201943.5843.8743.4843.8543.81683,400
Sep 06, 201943.5743.7843.2643.5643.52789,500
Sep 05, 201942.9843.4942.9443.4443.401,049,800
Sep 04, 201942.7542.9242.3842.4442.40856,200
Sep 03, 201942.0742.3841.9441.9941.96738,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...