Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

KraneShares CSI China Internet ETF (KWEB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.29+1.55 (+6.27%)
At close: 04:00PM EDT
26.29 0.00 (0.00%)
After hours: 07:58PM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202225.4426.6125.4126.2926.2928,818,100
Oct 03, 202224.6224.8524.2324.7424.7413,566,800
Sep 30, 202224.2824.9624.2824.6424.6417,364,800
Sep 29, 202224.8124.9624.3224.5624.5616,762,900
Sep 28, 202224.8825.8224.7425.7325.7321,101,700
Sep 27, 202225.7726.3025.1525.2625.2622,730,000
Sep 26, 202225.5225.9225.3925.4025.4016,528,100
Sep 23, 202224.9825.1524.7224.9324.9315,887,400
Sep 22, 202225.8226.1725.4825.5625.5612,670,100
Sep 21, 202226.5026.5625.6125.6625.6621,993,700
Sep 20, 202226.9427.3826.8426.9426.9410,255,100
Sep 19, 202226.3427.0226.3327.0127.0110,487,800
Sep 16, 202227.1727.1926.4526.6126.6115,683,500
Sep 15, 202227.7028.1227.5927.6727.676,969,400
Sep 14, 202227.7927.9227.4627.8327.838,297,200
Sep 13, 202228.1228.4327.6727.7227.7214,190,900
Sep 12, 202228.5229.0428.3729.0429.0410,299,900
Sep 09, 202228.3128.7028.2328.4128.4113,106,700
Sep 08, 202227.6027.8727.4327.7027.7013,524,000
Sep 07, 202227.6328.3927.4328.3328.3310,702,000
Sep 06, 202228.2328.2927.6427.6827.6815,667,900
Sep 02, 202229.1229.2328.6628.7228.7212,254,300
Sep 01, 202229.1929.5328.8529.3329.3313,814,200
Aug 31, 202229.8430.4229.5929.9429.9422,299,600
Aug 30, 202229.6129.8028.5028.8328.8325,008,200
Aug 29, 202230.3330.9229.6729.6929.6925,500,000
Aug 26, 202232.0032.0530.1430.2430.2448,184,200
Aug 25, 202229.7030.6829.3230.5530.5546,157,000
Aug 24, 202227.3328.9427.2828.4728.4722,166,600
Aug 23, 202227.8528.2227.2028.1228.1218,210,600
Aug 22, 202227.3627.9127.3127.6627.6613,717,800
Aug 19, 202227.4427.6727.1727.3127.319,394,100
Aug 18, 202227.7627.8227.1627.4727.4711,027,500
Aug 17, 202228.0528.2327.7327.8327.8313,450,700
Aug 16, 202228.2828.4628.1228.2328.2315,795,300
Aug 15, 202228.3428.9628.3028.8528.859,123,600
Aug 12, 202227.8728.6627.8728.6128.6115,018,200
Aug 11, 202228.4029.6428.3428.7228.7214,836,300
Aug 10, 202227.6628.0127.1827.9527.9515,222,300
Aug 09, 202227.9528.2627.6227.7627.767,980,800
Aug 08, 202228.3828.7228.0128.0628.069,491,300
Aug 05, 202228.5528.6628.2028.5528.5515,850,600
Aug 04, 202229.6030.0228.9829.2429.2417,931,500
Aug 03, 202227.9728.7927.5928.7028.7014,730,700
Aug 02, 202227.0128.6327.0028.1228.1229,930,700
Aug 01, 202227.8127.9627.0927.6327.6322,985,800
Jul 29, 202228.3928.6827.9428.3528.3526,753,200
Jul 28, 202230.2030.3628.9929.9529.9519,418,400
Jul 27, 202230.1930.5629.5630.4830.4811,487,500
Jul 26, 202230.5330.7029.7729.8629.868,631,800
Jul 25, 202230.0630.4029.7230.3130.317,598,200
Jul 22, 202230.6830.7329.7729.9129.9112,242,900
Jul 21, 202230.5431.2130.5331.0031.0010,624,200
Jul 20, 202230.5630.9430.0430.4030.4016,399,300
Jul 19, 202230.4130.7329.9830.7030.7010,995,900
Jul 18, 202230.0330.7429.9230.0130.0119,790,500
Jul 15, 202229.0029.1928.2229.1829.1818,515,400
Jul 14, 202230.0730.1629.1129.4529.4523,774,900
Jul 13, 202229.4930.6829.3530.3330.3314,726,300
Jul 12, 202230.1130.4129.6330.0930.0911,435,600
Jul 11, 202230.8030.8029.8729.9329.9327,231,700
Jul 08, 202232.3332.6331.8032.1132.1117,767,300
Jul 07, 202232.5133.1332.3132.8932.8918,927,600
Jul 06, 202232.8032.8731.5032.0132.0125,690,400
Jul 05, 202232.4433.2732.0733.2533.2517,965,300
Jul 01, 202232.5433.4132.3633.1833.1815,275,500
Jun 30, 202232.2332.7931.6632.7632.7623,841,800
Jun 29, 202233.1033.2632.5532.9732.9716,404,600
Jun 28, 202233.9434.2533.1933.3333.3319,243,000
Jun 27, 202234.2734.3633.3633.5133.5119,670,100
Jun 24, 202233.0333.4832.7833.4133.4120,275,000
Jun 23, 202232.0732.8331.5132.2232.2227,867,800
Jun 22, 202231.3832.0231.1731.4331.4321,786,800
Jun 21, 202232.1632.7431.8932.4432.4422,870,700
Jun 17, 202232.1532.3230.6231.2231.2229,797,100
Jun 16, 202230.4630.8429.8730.2530.2529,947,500
Jun 15, 202231.8632.1931.1031.9231.9221,033,200
Jun 14, 202230.3631.5830.2231.3931.3932,416,900
Jun 13, 202230.1930.4928.9429.4329.4331,503,500
Jun 10, 202232.3332.8131.3131.6431.6431,031,400
Jun 09, 202232.6732.7631.5531.5931.5935,410,900
Jun 08, 202233.0234.1232.7433.8633.8642,801,600
Jun 07, 202230.8632.0630.6632.0032.0031,450,100
Jun 06, 202231.5031.8130.4630.7330.7336,676,600
Jun 03, 202229.7229.8829.1029.3529.3515,682,000
Jun 02, 202228.8630.2528.7830.1730.1724,522,800
Jun 01, 202229.3429.5728.2028.5728.5721,458,600
May 31, 202229.3429.6728.8929.1329.1327,593,100
May 27, 202227.5127.8426.7927.8127.8120,736,600
May 26, 202225.9127.5525.8527.4227.4227,696,300
May 25, 202225.2225.6325.0625.5125.5118,114,200
May 24, 202225.9526.0824.4824.7924.7938,821,100
May 23, 202227.0727.0726.3526.6226.6219,366,300
May 20, 202227.9428.3326.3626.9426.9426,627,500
May 19, 202226.8027.8026.8027.4927.4928,813,000
May 18, 202227.0027.6426.5626.7026.7022,355,900
May 17, 202228.1628.4327.0327.5427.5434,620,200
May 16, 202226.6127.2426.2826.6826.6831,367,000
May 13, 202225.6226.7225.6026.6226.6224,586,000
May 12, 202224.4525.5023.7224.8824.8830,830,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement