Australia markets closed

KraneShares CSI China Internet ETF USD (KWEB.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
19.04+0.56 (+3.02%)
At close: 04:35PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202419.1619.2319.0119.0419.04107,207
23 Apr 202418.3718.6818.3718.4818.4845,629
22 Apr 202417.8018.0217.7318.0318.0327,321
19 Apr 202417.3117.5217.2517.5217.5257,954
18 Apr 202417.6417.8317.5817.7117.7163,556
17 Apr 202417.4917.6017.4417.4717.4724,296
16 Apr 202417.6317.7317.4317.5917.5986,701
15 Apr 202418.1318.2317.9818.0118.0145,886
12 Apr 202418.5118.5818.0218.1218.1243,409
11 Apr 202418.7718.8918.5318.5618.56117,624
10 Apr 202418.7418.8818.4118.4218.4246,975
09 Apr 202418.3418.5318.2418.4818.4843,738
08 Apr 202418.3718.4218.0918.3818.3821,929
05 Apr 202418.4018.4018.1018.1718.1720,910
04 Apr 202418.4618.6618.3618.4218.4220,739
03 Apr 202418.3218.3618.1018.3418.3422,621
02 Apr 202418.3218.5018.3218.3718.3742,303
28 Mar 202418.0818.1417.9818.0518.0555,469
27 Mar 202417.8617.8617.5017.7617.76136,231
26 Mar 202418.0218.1617.8718.0018.00196,764
25 Mar 202417.9718.0417.8717.8717.8771,596
22 Mar 202418.1118.1117.8717.9917.9912,834
21 Mar 202418.7218.7918.2918.3618.3699,584
20 Mar 202418.2218.6518.1418.3718.37131,609
19 Mar 202418.1818.1817.9318.1718.17110,994
18 Mar 202418.2518.3918.1118.1818.18137,939
15 Mar 202418.1118.2618.0118.1318.1369,461
14 Mar 202418.4318.4918.0518.1318.13184,086
13 Mar 202418.4418.8718.3318.6718.67152,024
12 Mar 202418.0718.4218.0018.2818.28260,671
11 Mar 202417.4517.8317.4317.7417.74334,034
08 Mar 202417.1317.2116.9716.9716.9775,315
07 Mar 202417.0517.0716.8417.0117.01228,993
06 Mar 202416.7517.5016.7217.2817.28228,259
05 Mar 202417.0217.0916.8016.9916.99199,627
04 Mar 202417.7717.9017.3317.3617.3647,062
01 Mar 202417.7118.0017.6717.8317.8384,188
29 Feb 202417.6417.7917.4017.4117.41700,999
28 Feb 202417.6417.9817.4517.4517.45144,671
27 Feb 202417.9618.0717.8017.9817.98299,475
26 Feb 202417.6817.8217.5917.7217.72251,697
23 Feb 202417.7217.9017.6417.7317.73198,614
22 Feb 202417.8017.9217.4117.4317.43281,034
21 Feb 202417.6017.7317.3817.4517.45286,049
20 Feb 202417.2717.4016.9517.0917.09200,175
19 Feb 202417.3117.3317.1517.2617.2673,443
16 Feb 202417.6817.7817.5417.5717.57119,501
15 Feb 202417.2017.3817.1017.2817.2881,518
14 Feb 202416.9017.1716.9017.0617.0614,618
13 Feb 202417.2417.3016.7316.7916.7973,309
12 Feb 202416.7217.3116.6717.1217.1259,988
09 Feb 202416.5216.5816.3416.5516.5542,652
08 Feb 202416.6116.7016.4716.5516.55117,761
07 Feb 202416.8117.1016.6416.6616.66413,319
06 Feb 202416.7517.0816.5416.9816.9873,836
05 Feb 202416.0316.1215.8516.0016.0037,108
02 Feb 202416.1716.4815.8015.8615.86107,415
01 Feb 202416.2016.3316.1216.1216.1276,217
31 Jan 202415.8316.2215.6316.1316.1333,313
30 Jan 202416.2016.2515.9816.0716.07893,809
29 Jan 202416.7616.8316.2516.3016.3040,086
26 Jan 202416.5816.8416.5216.8316.8354,866
25 Jan 202417.1517.2516.9216.9916.99153,688
24 Jan 202416.7617.3716.6617.0817.08157,484
23 Jan 202416.1516.8216.0916.5316.53141,887
22 Jan 202415.6015.8915.5715.7915.79119,884
19 Jan 202416.0916.1615.9516.0416.0441,920
18 Jan 202416.3616.4716.2416.3116.3148,384
17 Jan 202416.1216.3816.0316.2416.24102,154
16 Jan 202416.9717.0916.8516.8716.871,146,289
15 Jan 202417.3317.4417.1617.2017.2017,045
12 Jan 202417.4717.7217.4717.6017.6079,408
11 Jan 202417.6817.6817.3217.4017.4086,369
10 Jan 202417.3017.4017.2117.2117.2117,595
09 Jan 202417.3417.3517.1417.3517.35261,020
08 Jan 202417.4117.4817.2817.4717.4761,312
05 Jan 202417.8617.9617.7917.8917.8971,756
04 Jan 202418.0118.1317.9718.1018.1022,236
03 Jan 202417.9818.1117.7618.0718.07232,168
02 Jan 202418.3118.3517.7417.8417.8439,896
29 Dec 202318.3318.3818.1418.2318.2316,604
28 Dec 202318.2418.4118.1318.4118.4148,266
27 Dec 202317.6717.8517.6017.7117.7166,972
22 Dec 202318.2018.2017.2517.2917.2986,368
21 Dec 202318.1818.3418.1218.2418.2461,456
20 Dec 202318.2318.3118.0818.1318.1375,695
19 Dec 202318.2018.4418.0618.4218.4290,629
18 Dec 202318.4018.5018.1018.1418.1426,993
15 Dec 202318.4718.8018.4418.7218.7236,530
14 Dec 202318.2018.4818.0318.4618.4630,581
13 Dec 202318.1118.1417.8317.9317.9384,582
12 Dec 202318.1018.3318.0918.2118.2129,454
11 Dec 202317.9118.1617.7318.0918.0938,059
08 Dec 202318.1818.2817.8117.9917.9947,630
07 Dec 202318.1418.2418.0918.1718.1723,398
06 Dec 202317.7118.3417.7118.2318.2381,538
05 Dec 202317.9318.0017.8017.9317.9324,251
04 Dec 202318.3218.5118.1018.2118.2147,232
01 Dec 202318.6718.8018.4318.6318.6353,476
30 Nov 202318.7618.9018.5718.8218.8238,318
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...