KraneShares CSI China Internet ETF (KWEB)

24.88
+0.12 (0.48%)
NYSE · Last Trade: Nov 8th, 11:55 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For KraneShares CSI China Internet ETF (KWEB)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202624.5725.0224.5224.8826,103,50624.88
11/05/202625.1325.1524.2724.7677,765,20124.76
11/04/202624.0724.5124.0524.3233,989,69124.32
11/03/202623.4123.5023.2223.2814,111,62623.28
11/02/202623.1923.6523.1723.3530,315,88123.35
10/30/202622.7822.9522.6922.7414,977,65222.74
10/29/202622.5522.8922.5422.7911,065,22322.79
10/28/202623.1223.1322.7822.9911,667,43722.99
10/27/202622.9923.1422.9023.1310,042,00123.13
10/26/202623.1923.3723.1123.2010,002,24123.20
10/23/202623.1923.3523.1123.1417,057,86323.14
10/22/202622.9323.3322.9323.2122,084,65923.21
10/21/202624.0024.0123.5123.7442,992,39723.74
10/20/202624.2524.4624.2224.3510,999,44524.35
10/19/202624.5224.5324.2124.2811,408,82524.28
10/16/202624.6924.7524.3324.4113,206,48824.41
10/15/202624.2124.6624.1624.6115,157,68724.61
10/14/202624.7724.8524.3924.5113,393,56724.51
10/13/202624.6524.8724.6024.7212,272,73724.72
10/12/202624.7224.7924.6424.7517,990,01924.75
10/09/202624.5325.0224.5224.9332,951,14724.93
10/08/202624.0424.1523.8924.0213,597,80524.02
10/07/202624.2324.3824.1124.3311,092,23224.33
10/06/202624.4924.5924.3024.549,606,37824.54
10/05/202624.2024.6324.1524.5625,505,14724.56
10/02/202624.0324.0823.7823.8621,215,33723.86
10/01/202624.5124.7524.2324.3313,422,09324.33
9/30/202624.5824.6824.4524.5122,233,43524.51
9/29/202624.4824.4924.2124.3716,078,67524.37
9/28/202624.6824.8424.6224.6615,552,78324.66
9/25/202624.6424.6624.5224.5816,286,42824.58
9/24/202624.8424.8824.5824.6912,677,13224.69
9/23/202624.9925.0124.7724.8519,977,20524.85
9/22/202625.4925.6325.2325.3716,252,37925.37
9/21/202625.1025.2524.8225.1816,166,20525.18
9/18/202624.7524.9624.7324.8316,900,78224.83
9/17/202624.4624.4724.2924.408,902,40224.40
9/16/202624.4724.5024.1624.2412,234,81724.24
9/15/202624.6524.6824.4224.4811,791,04224.48
9/14/202624.6124.8924.5524.7311,557,85424.73
9/11/202624.7124.8424.5924.6012,903,18424.60
9/10/202624.5024.6424.4424.4411,634,97724.44
9/09/202625.0925.1124.7824.7813,320,29624.78
9/08/202625.5425.5925.2525.3613,822,67825.36
9/04/202625.9726.1125.9026.0515,280,72726.05
9/03/202625.3825.6225.2425.5410,576,89825.54
9/02/202625.7225.9125.6825.708,368,43325.70
9/01/202625.6925.9825.6425.6910,961,51325.69
8/31/202626.2626.3225.7825.8112,603,66125.81
8/28/202626.3926.4926.2326.3211,175,62326.32
8/27/202626.2226.2326.0326.1010,070,97626.10
8/26/202626.3326.5226.2526.289,477,59726.28
8/25/202626.1326.4726.0726.4114,111,07226.41
8/24/202626.3426.4526.1326.2519,117,30326.25
8/21/202626.9226.9526.5826.6618,205,10226.66
8/20/202626.5226.7326.3426.6926,417,31626.69
8/19/202626.9427.2926.9227.2221,745,50127.22
8/18/202626.8326.9626.7026.7812,323,14426.78
8/17/202627.0427.1826.8726.9517,520,03626.95
8/14/202626.7927.0926.7927.0116,049,33327.01
8/13/202627.3127.3826.7326.8543,211,56726.85
8/12/202627.7127.7327.4327.5439,829,80227.54
8/11/202628.3528.3528.0728.0917,996,33028.09
8/10/202628.6929.1428.6529.1218,150,22429.12