Australia markets close in 3 hours 54 minutes

KraneShares CSI China Internet ETF (KWEB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
28.79-0.12 (-0.42%)
At close: 04:00PM EDT
28.79 0.00 (0.00%)
After hours: 07:55PM EDT
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202428.6328.9828.5728.7928.798,185,000
17 June 202428.8529.0028.6928.9128.9110,966,700
14 June 202428.8028.9228.6828.7528.7516,762,800
13 June 202429.2529.5128.9929.1729.1715,977,200
12 June 202429.0529.1428.8928.9728.9714,114,100
11 June 202429.1829.2428.8228.9028.909,253,700
10 June 202428.8529.1928.6729.0829.088,682,700
07 June 202429.0329.2328.7628.8128.8115,159,000
06 June 202429.5729.7229.3429.6829.6811,957,400
05 June 202429.3929.5829.2329.5629.5610,674,400
04 June 202429.4129.4328.9829.1429.1412,369,100
03 June 202429.5029.6528.8529.1529.1515,665,000
31 May 202429.0529.3128.9029.2029.2020,773,100
30 May 202429.3129.8729.2929.8129.8119,527,300
29 May 202429.1529.5129.1329.4429.4413,558,800
28 May 202430.0430.2729.7229.8629.8615,641,500
24 May 202429.8330.0729.7129.8829.8815,427,400
23 May 202430.4330.6629.8229.9329.9332,405,000
22 May 202431.0731.3630.7330.7530.7517,019,900
21 May 202431.1731.4530.9431.1631.1624,042,100
20 May 202431.9232.2631.7331.8931.8920,886,100
17 May 202432.1732.6331.8532.2632.2637,542,200
16 May 202431.4732.2331.1632.1632.1638,192,100
15 May 202431.4131.4130.9131.3331.3314,777,900
14 May 202430.8731.0730.7830.9730.9717,437,800
13 May 202430.7431.3730.7131.2431.2429,199,800
10 May 202430.3330.4429.9530.1030.1019,494,800
09 May 202430.2330.3629.8730.1630.1619,178,500
08 May 202429.2029.6129.1729.5729.5722,541,700
07 May 202429.8529.8629.5529.7729.7722,988,400
06 May 202430.6830.7830.2930.4730.4714,449,400
03 May 202430.2730.6830.1230.6730.6730,545,200
02 May 202429.2430.5029.2230.1730.1749,074,900
01 May 202427.8728.3427.8227.9727.9714,119,400
30 Apr 202428.3028.4427.8327.8727.8727,587,100
29 Apr 202428.6428.8128.4228.7128.7113,441,700
26 Apr 202428.6929.0328.5628.8028.8021,409,100
25 Apr 202427.5128.0327.4828.0128.0116,110,300
24 Apr 202427.7928.0127.7127.9627.9625,625,200
23 Apr 202426.9327.3626.8927.3327.3325,192,800
22 Apr 202425.9026.6125.8326.5626.5624,219,000
19 Apr 202425.4425.5325.3425.5125.5117,965,900
18 Apr 202425.6125.8525.5825.6625.6615,705,100
17 Apr 202425.6425.6525.3825.4525.4517,084,100
16 Apr 202425.6525.8025.4525.5525.5518,884,000
15 Apr 202426.4226.4825.8325.9325.9314,751,200
12 Apr 202426.6426.6726.0326.0826.0829,365,600
11 Apr 202427.2127.4227.0027.2227.2214,351,800
10 Apr 202426.9627.2526.8326.9826.9816,079,200
09 Apr 202426.8127.0926.7527.0827.0815,074,400
08 Apr 202426.5526.8326.5526.6526.658,962,200
05 Apr 202426.5026.6426.4026.5826.5813,147,600
04 Apr 202427.0227.1126.5126.5226.5213,603,300
03 Apr 202426.6026.8626.5926.8226.8210,398,600
02 Apr 202426.7727.0526.7126.9426.9413,574,100
01 Apr 202426.7027.0326.6426.8426.8418,658,500
28 Mar 202426.2326.4726.2226.2526.2518,901,100
27 Mar 202425.7726.0925.7326.0826.0818,266,600
26 Mar 202426.1926.2726.0426.0526.0510,987,100
25 Mar 202426.2226.3426.0026.0926.0913,813,000
22 Mar 202426.1726.3226.0226.2226.2218,228,600
21 Mar 202427.0327.0826.5926.5926.5919,647,900
20 Mar 202426.9627.1926.6727.0427.0426,927,500
19 Mar 202426.3626.5826.1526.4426.4418,082,500
18 Mar 202426.6526.6926.4126.5326.5313,491,700
15 Mar 202426.4226.5326.2526.3126.3117,846,800
14 Mar 202426.7226.7626.3126.4426.4421,094,800
13 Mar 202427.0327.5327.0127.1127.1127,130,800
12 Mar 202426.4026.8426.3226.8026.8034,019,100
11 Mar 202425.6026.0525.5725.7025.7024,928,200
08 Mar 202424.9525.1624.7424.9724.9721,244,400
07 Mar 202424.8324.9224.6324.9124.9116,165,000
06 Mar 202425.4225.5624.9925.0425.0424,425,300
05 Mar 202424.7824.9224.4924.6224.6218,961,100
04 Mar 202425.9125.9225.1025.1625.1631,139,600
01 Mar 202425.8726.0825.8425.9925.9917,521,700
29 Feb 202425.6525.8525.3325.3625.3617,448,500
28 Feb 202425.6625.7025.3425.3525.3520,312,400
27 Feb 202426.1326.2525.9626.1526.1519,857,200
26 Feb 202425.8225.9725.6625.7925.7914,341,400
23 Feb 202425.9726.1025.6725.9425.9419,214,200
22 Feb 202425.6825.8825.3925.7525.7516,191,400
21 Feb 202425.5825.7925.2925.3925.3918,346,600
20 Feb 202425.3225.3424.7324.9724.9720,401,900
16 Feb 202425.7425.9525.3825.4125.4120,292,100
15 Feb 202425.1125.3625.0825.1925.1915,696,800
14 Feb 202424.7725.1524.7525.1525.1519,583,300
13 Feb 202424.5024.8424.1724.2824.2819,708,100
12 Feb 202424.4525.2324.4524.9824.9829,283,300
09 Feb 202424.0524.3523.7724.3224.3220,915,200
08 Feb 202424.2824.3723.9423.9623.9628,642,400
07 Feb 202424.3024.5924.1124.4224.4235,719,900
06 Feb 202424.4424.9624.1224.9524.9551,017,400
05 Feb 202423.2823.4723.0623.3823.3819,154,700
02 Feb 202423.2023.3523.0123.1323.1327,354,200
01 Feb 202423.6523.8623.4723.6623.6617,751,800
31 Jan 202422.9923.7422.9823.3423.3424,738,000
30 Jan 202423.3223.5423.3023.3623.3623,459,200
29 Jan 202424.3224.3823.6223.8523.8531,732,400
26 Jan 202424.3224.6224.2224.4824.4817,955,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...