U.S. markets closed

KraneShares CSI China Internet ETF (KWEB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
75.37+0.17 (+0.23%)
At close: 4:00PM EST

73.13 -2.25 (-2.98%)
After hours: 4:32PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202075.7875.8275.0875.3775.37826,572
Dec 03, 202074.9875.8574.9775.2075.201,323,100
Dec 02, 202073.7774.2472.9374.1874.182,222,000
Dec 01, 202075.8175.8174.4374.6574.655,388,600
Nov 30, 202076.3676.4574.5175.4475.442,342,800
Nov 27, 202076.5677.5776.3177.5477.54652,300
Nov 25, 202075.3075.6574.9375.4375.432,079,900
Nov 24, 202076.5076.6475.7676.4276.421,693,300
Nov 23, 202076.3476.3675.0475.5475.541,269,600
Nov 20, 202075.3676.3275.2176.2476.241,395,000
Nov 19, 202073.3075.2673.1675.0475.042,490,900
Nov 18, 202075.2975.2973.1373.2073.203,568,400
Nov 17, 202076.2676.5474.9474.9674.962,465,100
Nov 16, 202077.6977.9376.5176.8576.852,801,700
Nov 13, 202076.8877.6976.1677.3777.371,458,400
Nov 12, 202075.6976.2674.5774.7174.713,156,300
Nov 11, 202071.4173.5770.6473.4573.455,616,500
Nov 10, 202074.1274.1371.3672.1872.185,897,400
Nov 09, 202079.5379.5375.6675.7975.794,483,500
Nov 06, 202077.2477.8276.6477.7277.722,352,700
Nov 05, 202078.5378.8675.8277.3377.336,097,900
Nov 04, 202073.9876.9573.9376.8876.886,097,400
Nov 03, 202071.4072.2270.5571.9271.924,524,700
Nov 02, 202073.0373.0971.5772.5472.541,740,900
Oct 30, 202072.4372.6371.3371.8371.832,249,900
Oct 29, 202072.3873.7572.3073.1973.192,318,100
Oct 28, 202071.5771.8771.0171.4571.451,645,800
Oct 27, 202071.1672.5970.9072.4672.462,842,100
Oct 26, 202070.5471.1870.0570.8170.813,687,700
Oct 23, 202071.1071.1570.0270.9870.981,063,300
Oct 22, 202071.8571.8570.3871.1071.101,466,900
Oct 21, 202071.9772.3671.4071.5771.571,315,500
Oct 20, 202071.8772.6371.8272.2872.281,531,300
Oct 19, 202072.2572.8071.0471.2871.281,905,600
Oct 16, 202072.1172.6371.8172.2172.211,241,400
Oct 15, 202070.5071.5470.3071.4071.402,100,800
Oct 14, 202073.2373.2671.9372.0772.071,882,700
Oct 13, 202073.3073.4072.6173.2273.222,375,700
Oct 12, 202073.1173.6672.8173.3973.392,613,400
Oct 09, 202070.8372.0870.8172.0772.071,097,000
Oct 08, 202070.7370.8970.2270.6170.611,519,200
Oct 07, 202070.4470.7170.0370.5070.501,376,600
Oct 06, 202068.8770.3268.7969.5669.561,965,200
Oct 05, 202068.0468.2967.6668.2768.271,378,300
Oct 02, 202067.4668.6667.3967.6367.632,602,900
Oct 01, 202068.6869.2268.2068.9768.971,748,300
Sep 30, 202067.4468.5967.2668.1868.182,691,600
Sep 29, 202067.0367.1466.5866.7666.762,856,000
Sep 28, 202067.3467.4466.4167.2567.25802,000
Sep 25, 202065.9766.5265.3266.4466.441,527,400
Sep 24, 202066.0866.8865.5966.4966.491,624,700
Sep 23, 202068.0068.3566.9067.1867.18955,300
Sep 22, 202068.1168.1167.0067.8067.80707,400
Sep 21, 202067.1867.9966.5067.9567.951,105,400
Sep 18, 202068.9268.9267.6168.4768.47892,400
Sep 17, 202067.8268.7567.7568.5268.52684,200
Sep 16, 202069.7469.7468.8569.0669.062,183,500
Sep 15, 202069.3769.4968.8869.2569.251,656,500
Sep 14, 202067.8768.5767.7368.4868.481,602,900
Sep 11, 202067.0067.5866.1166.8166.811,795,400
Sep 10, 202067.4567.6665.8065.8665.864,731,700
Sep 09, 202067.2367.6566.5567.4967.491,787,900
Sep 08, 202066.6367.4565.7266.5866.583,782,300
Sep 04, 202069.4169.9967.1869.7569.754,508,100
Sep 03, 202071.1371.2568.7169.7269.722,675,200
Sep 02, 202073.4973.6571.5872.5872.582,229,900
Sep 01, 202071.0372.8971.0372.8572.853,964,600
Aug 31, 202071.0071.0670.3170.3370.331,243,300
Aug 28, 202071.0871.9770.8871.8171.811,360,300
Aug 27, 202071.5071.6970.5070.8970.891,421,500
Aug 26, 202071.0571.2570.2971.1571.152,309,500
Aug 25, 202069.5670.8669.0570.8070.804,119,600
Aug 24, 202070.1070.2269.1369.5869.581,605,600
Aug 21, 202067.9268.9667.6868.5268.521,148,000
Aug 20, 202067.3468.2567.2368.2068.20657,500
Aug 19, 202068.2168.3667.3667.7267.721,719,100
Aug 18, 202068.2668.9168.1368.6468.641,733,100
Aug 17, 202066.7567.5766.3867.5767.572,486,800
Aug 14, 202066.6166.6165.2465.7365.735,229,600
Aug 13, 202067.6767.8566.8066.9966.991,190,000
Aug 12, 202067.0467.7566.4967.6767.671,441,900
Aug 11, 202067.4467.7866.6366.6566.651,639,200
Aug 10, 202067.8768.1466.6067.2167.213,278,800
Aug 07, 202069.2769.7767.2867.9367.934,332,700
Aug 06, 202071.0071.2970.1571.2771.271,268,100
Aug 05, 202070.5071.2470.3571.2271.222,144,100
Aug 04, 202069.5969.9369.2569.9369.932,005,900
Aug 03, 202068.0069.1567.9468.8868.882,615,700
Jul 31, 202066.4267.0266.1367.0267.021,425,900
Jul 30, 202065.6966.1665.2866.1166.111,139,400
Jul 29, 202065.9566.3565.7766.1366.131,145,800
Jul 28, 202065.8866.0265.0365.0765.071,764,900
Jul 27, 202064.1665.4363.7565.3765.371,239,200
Jul 24, 202063.5164.5663.0864.4764.473,619,800
Jul 23, 202066.7966.9365.0465.3165.313,888,000
Jul 22, 202067.1267.3565.8566.2766.274,077,700
Jul 21, 202068.8269.1467.9067.9967.993,678,400
Jul 20, 202065.8566.8565.6766.7566.752,678,000
Jul 17, 202065.7765.8965.0465.3865.382,103,000
Jul 16, 202064.2665.2164.0064.9564.954,103,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...