Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202333.1333.3632.5633.1333.1318,454,400
06 Feb 202332.3532.8131.9132.6032.6025,021,900
03 Feb 202334.0634.3833.3133.3533.3526,837,800
02 Feb 202334.9535.1234.1734.4534.4521,720,000
01 Feb 202334.7035.4334.3535.1935.1922,962,300
31 Jan 202333.7834.5133.7233.8733.8721,029,600
30 Jan 202334.2634.4833.4334.1134.1127,137,600
27 Jan 202336.1136.1835.3535.8335.8314,553,500
26 Jan 202335.8036.1935.3736.1536.1518,926,000
25 Jan 202334.8335.1834.3735.1535.159,155,100
24 Jan 202334.7235.0734.5135.0235.027,607,900
23 Jan 202335.1435.4634.8135.1835.1813,631,100
20 Jan 202334.6134.9934.3334.8534.8518,324,000
19 Jan 202333.5834.3033.5833.9433.9418,652,700
18 Jan 202334.5234.7633.3133.3233.3221,910,700
17 Jan 202334.6234.8933.9334.1934.1927,216,500
13 Jan 202334.8035.4134.6735.3835.3816,142,700
12 Jan 202334.2834.5033.6534.3834.3818,705,200
11 Jan 202334.7435.1734.5034.8634.8614,447,200
10 Jan 202334.9035.1534.4035.0435.0414,579,900
09 Jan 202335.1635.3534.4234.6134.6122,050,700
06 Jan 202334.1134.6633.5834.5734.5716,129,200
05 Jan 202333.8534.9133.6034.7634.7619,675,000
04 Jan 202333.4434.6333.1634.6034.6037,320,600
03 Jan 202331.2732.2431.2231.8031.8024,029,800
30 Dec 202229.9530.5529.9130.2030.2012,545,700
29 Dec 202230.3631.0129.9430.9430.9414,364,300
28 Dec 202231.1031.1129.7529.9129.9122,278,800
27 Dec 202230.6331.7330.5131.4331.4323,369,300
23 Dec 202230.7030.7729.8329.9229.9213,365,100
22 Dec 202231.0931.3430.4230.6830.6812,341,600
21 Dec 202229.8330.9429.4930.8430.8423,702,500
20 Dec 202229.2030.0629.1429.7029.7012,815,700
19 Dec 202230.3430.3429.8130.0430.0415,159,700
16 Dec 202230.3730.7030.0530.0630.0616,979,200
15 Dec 202231.4131.7229.8229.9529.9530,200,300
14 Dec 202230.6531.2030.3830.9330.9315,542,200
13 Dec 202231.5831.9830.5530.8430.8427,114,300
12 Dec 202230.6730.7029.6230.1330.1322,765,100
09 Dec 202231.3631.6830.9931.0331.0318,426,400
08 Dec 202231.2131.6230.9831.4731.4731,358,700
07 Dec 202229.1429.9329.0129.6629.6619,263,700
06 Dec 202230.3630.6329.5730.3530.3518,608,500
05 Dec 202231.0131.1529.5929.7829.7838,793,700
02 Dec 202228.3030.1027.7029.8529.8540,392,900
01 Dec 202227.8428.2927.6228.0828.0817,044,500
30 Nov 202227.5728.7327.5328.4128.4147,137,300
29 Nov 202226.2426.7926.0826.3926.3924,974,600
28 Nov 202224.3925.3024.3124.9324.9322,058,300
25 Nov 202224.3824.4523.9923.9923.9912,664,300
23 Nov 202225.0225.2424.8125.1025.1011,371,400
22 Nov 202224.3324.6424.1124.5024.5014,097,700
21 Nov 202225.2925.5824.8524.9824.9821,298,500
18 Nov 202226.4726.5325.6925.9125.9126,591,200
17 Nov 202225.0827.1324.9226.9626.9625,270,200
16 Nov 202226.4626.5725.8525.9625.9617,304,200
15 Nov 202226.4827.1926.2826.8126.8144,882,500
14 Nov 202224.6225.0524.2824.4724.4718,752,700
11 Nov 202223.9324.3323.6524.0924.0934,325,900
10 Nov 202222.4322.7622.2322.6822.6827,654,600
09 Nov 202221.6321.6520.8120.9120.9132,807,900
08 Nov 202222.3022.6921.8022.4822.4816,551,400
07 Nov 202223.2823.5422.5722.6322.6316,709,700
04 Nov 202222.8722.9822.0322.8122.8138,307,600
03 Nov 202220.0921.3620.0521.0721.0726,696,800
02 Nov 202220.6721.1120.3220.3820.3830,577,400
01 Nov 202220.8621.1320.2220.2620.2629,201,700
31 Oct 202218.9319.5018.9219.2019.2018,577,800
28 Oct 202218.8819.1218.6519.0719.0725,907,500
27 Oct 202219.9520.4719.7019.8319.8322,095,100
26 Oct 202219.4321.0719.3720.6420.6444,743,100
25 Oct 202219.0419.4718.8119.0319.0336,307,100
24 Oct 202218.6618.6717.2218.4118.4174,385,800
21 Oct 202220.9921.4820.6821.4521.4525,580,100
20 Oct 202221.3122.2421.2421.3421.3429,412,100
19 Oct 202221.7221.9520.8920.9920.9938,354,300
18 Oct 202223.1923.3822.3622.5522.5517,760,400
17 Oct 202222.4022.9522.3822.5222.5217,804,300
14 Oct 202222.7122.7421.6421.6521.6518,434,500
13 Oct 202221.4722.4921.1822.2422.2424,419,600
12 Oct 202222.5922.9422.2322.5322.5319,650,200
11 Oct 202222.8823.0522.1622.5722.5725,889,400
10 Oct 202224.1824.2723.2523.4223.4220,214,300
07 Oct 202225.3525.3824.6524.7424.7417,412,200
06 Oct 202226.1526.4525.8325.8825.8812,493,200
05 Oct 202226.2726.7325.9626.3226.3213,319,400
04 Oct 202225.4426.6125.4126.2926.2928,828,400
03 Oct 202224.6224.8524.2324.7424.7413,566,800
30 Sept 202224.2824.9624.2824.6424.6417,367,000
29 Sept 202224.8124.9624.3224.5624.5616,762,900
28 Sept 202224.8825.8224.7425.7325.7321,101,700
27 Sept 202225.7726.3025.1525.2625.2622,730,000
26 Sept 202225.5225.9225.3925.4025.4016,528,100
23 Sept 202224.9825.1524.7224.9324.9315,893,600
22 Sept 202225.8226.1725.4825.5625.5612,670,100
21 Sept 202226.5026.5625.6125.6625.6621,993,700
20 Sept 202226.9427.3826.8426.9426.9410,255,100
19 Sept 202226.3427.0226.3327.0127.0110,487,800
16 Sept 202227.1727.1926.4526.6126.6115,687,900
15 Sept 202227.7028.1227.5927.6727.676,969,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...