Get our best money-saving hacks and pro tips now

KraneShares CSI China Internet ETF (KWEB)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

33.13

+0.53

(+1.63%)

At close: 04:00PM EST

32.70

-0.43

(-1.30%)

Pre-market:

06:33AM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	33.13	33.36	32.56	33.13	33.13	18,454,400
06 Feb 2023	32.35	32.81	31.91	32.60	32.60	25,021,900
03 Feb 2023	34.06	34.38	33.31	33.35	33.35	26,837,800
02 Feb 2023	34.95	35.12	34.17	34.45	34.45	21,720,000
01 Feb 2023	34.70	35.43	34.35	35.19	35.19	22,962,300
31 Jan 2023	33.78	34.51	33.72	33.87	33.87	21,029,600
30 Jan 2023	34.26	34.48	33.43	34.11	34.11	27,137,600
27 Jan 2023	36.11	36.18	35.35	35.83	35.83	14,553,500
26 Jan 2023	35.80	36.19	35.37	36.15	36.15	18,926,000
25 Jan 2023	34.83	35.18	34.37	35.15	35.15	9,155,100
24 Jan 2023	34.72	35.07	34.51	35.02	35.02	7,607,900
23 Jan 2023	35.14	35.46	34.81	35.18	35.18	13,631,100
20 Jan 2023	34.61	34.99	34.33	34.85	34.85	18,324,000
19 Jan 2023	33.58	34.30	33.58	33.94	33.94	18,652,700
18 Jan 2023	34.52	34.76	33.31	33.32	33.32	21,910,700
17 Jan 2023	34.62	34.89	33.93	34.19	34.19	27,216,500
13 Jan 2023	34.80	35.41	34.67	35.38	35.38	16,142,700
12 Jan 2023	34.28	34.50	33.65	34.38	34.38	18,705,200
11 Jan 2023	34.74	35.17	34.50	34.86	34.86	14,447,200
10 Jan 2023	34.90	35.15	34.40	35.04	35.04	14,579,900
09 Jan 2023	35.16	35.35	34.42	34.61	34.61	22,050,700
06 Jan 2023	34.11	34.66	33.58	34.57	34.57	16,129,200
05 Jan 2023	33.85	34.91	33.60	34.76	34.76	19,675,000
04 Jan 2023	33.44	34.63	33.16	34.60	34.60	37,320,600
03 Jan 2023	31.27	32.24	31.22	31.80	31.80	24,029,800
30 Dec 2022	29.95	30.55	29.91	30.20	30.20	12,545,700
29 Dec 2022	30.36	31.01	29.94	30.94	30.94	14,364,300
28 Dec 2022	31.10	31.11	29.75	29.91	29.91	22,278,800
27 Dec 2022	30.63	31.73	30.51	31.43	31.43	23,369,300
23 Dec 2022	30.70	30.77	29.83	29.92	29.92	13,365,100
22 Dec 2022	31.09	31.34	30.42	30.68	30.68	12,341,600
21 Dec 2022	29.83	30.94	29.49	30.84	30.84	23,702,500
20 Dec 2022	29.20	30.06	29.14	29.70	29.70	12,815,700
19 Dec 2022	30.34	30.34	29.81	30.04	30.04	15,159,700
16 Dec 2022	30.37	30.70	30.05	30.06	30.06	16,979,200
15 Dec 2022	31.41	31.72	29.82	29.95	29.95	30,200,300
14 Dec 2022	30.65	31.20	30.38	30.93	30.93	15,542,200
13 Dec 2022	31.58	31.98	30.55	30.84	30.84	27,114,300
12 Dec 2022	30.67	30.70	29.62	30.13	30.13	22,765,100
09 Dec 2022	31.36	31.68	30.99	31.03	31.03	18,426,400
08 Dec 2022	31.21	31.62	30.98	31.47	31.47	31,358,700
07 Dec 2022	29.14	29.93	29.01	29.66	29.66	19,263,700
06 Dec 2022	30.36	30.63	29.57	30.35	30.35	18,608,500
05 Dec 2022	31.01	31.15	29.59	29.78	29.78	38,793,700
02 Dec 2022	28.30	30.10	27.70	29.85	29.85	40,392,900
01 Dec 2022	27.84	28.29	27.62	28.08	28.08	17,044,500
30 Nov 2022	27.57	28.73	27.53	28.41	28.41	47,137,300
29 Nov 2022	26.24	26.79	26.08	26.39	26.39	24,974,600
28 Nov 2022	24.39	25.30	24.31	24.93	24.93	22,058,300
25 Nov 2022	24.38	24.45	23.99	23.99	23.99	12,664,300
23 Nov 2022	25.02	25.24	24.81	25.10	25.10	11,371,400
22 Nov 2022	24.33	24.64	24.11	24.50	24.50	14,097,700
21 Nov 2022	25.29	25.58	24.85	24.98	24.98	21,298,500
18 Nov 2022	26.47	26.53	25.69	25.91	25.91	26,591,200
17 Nov 2022	25.08	27.13	24.92	26.96	26.96	25,270,200
16 Nov 2022	26.46	26.57	25.85	25.96	25.96	17,304,200
15 Nov 2022	26.48	27.19	26.28	26.81	26.81	44,882,500
14 Nov 2022	24.62	25.05	24.28	24.47	24.47	18,752,700
11 Nov 2022	23.93	24.33	23.65	24.09	24.09	34,325,900
10 Nov 2022	22.43	22.76	22.23	22.68	22.68	27,654,600
09 Nov 2022	21.63	21.65	20.81	20.91	20.91	32,807,900
08 Nov 2022	22.30	22.69	21.80	22.48	22.48	16,551,400
07 Nov 2022	23.28	23.54	22.57	22.63	22.63	16,709,700
04 Nov 2022	22.87	22.98	22.03	22.81	22.81	38,307,600
03 Nov 2022	20.09	21.36	20.05	21.07	21.07	26,696,800
02 Nov 2022	20.67	21.11	20.32	20.38	20.38	30,577,400
01 Nov 2022	20.86	21.13	20.22	20.26	20.26	29,201,700
31 Oct 2022	18.93	19.50	18.92	19.20	19.20	18,577,800
28 Oct 2022	18.88	19.12	18.65	19.07	19.07	25,907,500
27 Oct 2022	19.95	20.47	19.70	19.83	19.83	22,095,100
26 Oct 2022	19.43	21.07	19.37	20.64	20.64	44,743,100
25 Oct 2022	19.04	19.47	18.81	19.03	19.03	36,307,100
24 Oct 2022	18.66	18.67	17.22	18.41	18.41	74,385,800
21 Oct 2022	20.99	21.48	20.68	21.45	21.45	25,580,100
20 Oct 2022	21.31	22.24	21.24	21.34	21.34	29,412,100
19 Oct 2022	21.72	21.95	20.89	20.99	20.99	38,354,300
18 Oct 2022	23.19	23.38	22.36	22.55	22.55	17,760,400
17 Oct 2022	22.40	22.95	22.38	22.52	22.52	17,804,300
14 Oct 2022	22.71	22.74	21.64	21.65	21.65	18,434,500
13 Oct 2022	21.47	22.49	21.18	22.24	22.24	24,419,600
12 Oct 2022	22.59	22.94	22.23	22.53	22.53	19,650,200
11 Oct 2022	22.88	23.05	22.16	22.57	22.57	25,889,400
10 Oct 2022	24.18	24.27	23.25	23.42	23.42	20,214,300
07 Oct 2022	25.35	25.38	24.65	24.74	24.74	17,412,200
06 Oct 2022	26.15	26.45	25.83	25.88	25.88	12,493,200
05 Oct 2022	26.27	26.73	25.96	26.32	26.32	13,319,400
04 Oct 2022	25.44	26.61	25.41	26.29	26.29	28,828,400
03 Oct 2022	24.62	24.85	24.23	24.74	24.74	13,566,800
30 Sept 2022	24.28	24.96	24.28	24.64	24.64	17,367,000
29 Sept 2022	24.81	24.96	24.32	24.56	24.56	16,762,900
28 Sept 2022	24.88	25.82	24.74	25.73	25.73	21,101,700
27 Sept 2022	25.77	26.30	25.15	25.26	25.26	22,730,000
26 Sept 2022	25.52	25.92	25.39	25.40	25.40	16,528,100
23 Sept 2022	24.98	25.15	24.72	24.93	24.93	15,893,600
22 Sept 2022	25.82	26.17	25.48	25.56	25.56	12,670,100
21 Sept 2022	26.50	26.56	25.61	25.66	25.66	21,993,700
20 Sept 2022	26.94	27.38	26.84	26.94	26.94	10,255,100
19 Sept 2022	26.34	27.02	26.33	27.01	27.01	10,487,800
16 Sept 2022	27.17	27.19	26.45	26.61	26.61	15,687,900
15 Sept 2022	27.70	28.12	27.59	27.67	27.67	6,969,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,740.50+27.40(+0.36%)

AUD/USD0.6977+0.0016(+0.23%)

ASX 2007,530.10+26.00(+0.35%)

OIL77.86+0.72(+0.93%)

GOLD1,894.70+9.90(+0.53%)

BTC-AUD33,223.18+62.42(+0.19%)

Get our best money-saving hacks and pro tips now

KraneShares CSI China Internet ETF (KWEB)

ALL ORDS
7,740.50
+27.40(+0.36%)

AUD/USD
0.6977
+0.0016(+0.23%)

ASX 200
7,530.10
+26.00(+0.35%)

OIL
77.86
+0.72(+0.93%)

GOLD
1,894.70
+9.90(+0.53%)

BTC-AUD
33,223.18
+62.42(+0.19%)