Australia markets close in 2 hours 59 minutes

KraneShares CSI China Internet ETF (KWEB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.33+0.77 (+2.90%)
At close: 04:00PM EDT
27.33 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202426.9327.3626.8927.3327.3325,178,600
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
25 Jan 202424.9925.1624.6524.7224.7225,039,700
24 Jan 202425.2125.3124.7724.9424.9444,035,500
23 Jan 202424.1024.4723.9724.2424.2444,189,100
22 Jan 202422.8223.2022.6823.1123.1131,089,300
19 Jan 202423.4023.9723.2223.7723.7738,004,900
18 Jan 202424.0024.0923.6423.7123.7124,354,500
17 Jan 202423.4623.8523.3723.8123.8131,017,400
16 Jan 202424.8824.9524.4224.4524.4527,861,600
12 Jan 202425.6725.9125.4325.4325.4325,310,300
11 Jan 202425.5525.6725.2925.6325.6324,900,800
10 Jan 202425.3125.3425.0025.1025.1016,574,200
09 Jan 202425.0525.2724.9125.2125.2121,797,300
08 Jan 202425.2525.6425.1225.5825.5820,731,300
05 Jan 202426.1326.2225.8825.8825.8825,055,100
04 Jan 202426.2426.4626.1226.2026.2014,041,800
03 Jan 202425.9826.5125.8926.5126.5124,618,800
02 Jan 202426.4426.4425.9926.0726.0724,740,600
29 Dec 202326.6127.1926.6127.0027.0024,027,800
28 Dec 202326.5026.9026.5026.6426.6423,376,800
27 Dec 202325.9826.0925.7825.9325.9322,707,600
27 Dec 20230.042 Dividend
26 Dec 202326.1926.3825.9226.0426.0018,063,200
22 Dec 202325.4325.9525.2525.8125.7741,312,500
21 Dec 202326.5526.9626.3826.9626.9220,987,000
20 Dec 202326.4226.5726.0326.0626.0224,709,200
19 Dec 202326.5726.9326.5626.8126.7716,761,900
18 Dec 202326.7126.8126.4226.4926.4520,405,600
18 Dec 20230.419 Dividend
15 Dec 202327.6027.7527.2927.3426.8818,915,400
14 Dec 202327.0527.4427.0227.3426.8821,423,200
13 Dec 202326.7727.0126.4427.0126.5520,839,800
12 Dec 202326.8727.1726.7527.1626.7012,444,700
11 Dec 202326.4826.9126.3326.8426.3920,332,000
08 Dec 202326.7126.8926.6426.6926.2416,624,200
07 Dec 202326.9027.0326.8126.9726.5111,748,400
06 Dec 202327.0427.2226.7726.7726.3212,135,900
05 Dec 202326.4126.7926.4126.7726.3217,943,600
04 Dec 202327.1127.2026.8526.9326.4721,246,400
01 Dec 202327.5127.7027.3127.6727.2022,905,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...