Mail

KWEB - KraneShares CSI China Internet ETF

NYSEArca - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	25.01	25.01	24.34	24.95	24.95	25,555,788
30 May 2023	25.77	25.95	24.95	25.13	25.13	23,531,200
26 May 2023	25.78	26.28	25.56	26.08	26.08	19,461,900
25 May 2023	25.80	25.86	25.26	25.33	25.33	21,976,600
24 May 2023	26.05	26.36	25.72	25.87	25.87	13,448,100
23 May 2023	26.67	26.82	26.27	26.30	26.30	18,102,700
22 May 2023	27.21	27.63	27.08	27.15	27.15	15,864,600
19 May 2023	26.78	27.16	26.46	26.60	26.60	14,986,600
18 May 2023	27.88	27.92	26.69	26.84	26.84	30,802,500
17 May 2023	27.58	28.08	27.46	28.01	28.01	19,198,200
16 May 2023	27.70	28.16	27.52	28.05	28.05	17,889,800
15 May 2023	27.65	28.44	27.39	28.34	28.34	27,310,200
12 May 2023	27.13	27.18	26.74	26.79	26.79	17,747,500
11 May 2023	26.75	27.65	26.71	27.56	27.56	24,475,100
10 May 2023	26.60	26.97	26.38	26.67	26.67	18,367,000
09 May 2023	26.50	26.87	26.38	26.77	26.77	12,821,200
08 May 2023	27.56	27.57	27.19	27.45	27.45	11,082,700
05 May 2023	27.56	27.74	27.27	27.67	27.67	11,786,800
04 May 2023	27.02	27.60	27.00	27.33	27.33	20,462,500
03 May 2023	26.85	27.08	26.61	26.87	26.87	11,547,200
02 May 2023	27.53	27.55	26.63	26.90	26.90	24,418,900
01 May 2023	27.77	28.20	27.77	27.87	27.87	8,378,700
28 Apr 2023	27.61	28.11	27.51	27.96	27.96	16,586,100
27 Apr 2023	27.42	27.85	27.22	27.69	27.69	11,985,900
26 Apr 2023	27.63	27.69	27.23	27.27	27.27	14,700,000
25 Apr 2023	27.08	27.08	26.60	26.71	26.71	22,416,000
24 Apr 2023	28.18	28.23	27.48	27.66	27.66	13,536,600
21 Apr 2023	28.45	28.59	28.11	28.31	28.31	13,946,900
20 Apr 2023	29.26	29.49	28.76	28.91	28.91	11,546,900
19 Apr 2023	29.15	29.32	29.06	29.24	29.24	8,771,500
18 Apr 2023	29.86	30.01	29.60	29.69	29.69	11,358,500
17 Apr 2023	29.57	29.76	29.42	29.74	29.74	11,257,800
14 Apr 2023	29.08	29.31	28.78	28.90	28.90	10,625,800
13 Apr 2023	29.29	29.59	29.25	29.40	29.40	15,062,500
12 Apr 2023	29.49	29.64	28.55	28.60	28.60	20,514,500
11 Apr 2023	30.40	30.47	29.94	29.97	29.97	15,094,500
10 Apr 2023	30.00	30.27	29.87	30.09	30.09	12,068,700
06 Apr 2023	30.06	30.56	29.84	30.43	30.43	15,465,400
05 Apr 2023	30.59	30.59	29.73	29.93	29.93	20,122,900
04 Apr 2023	30.76	30.93	30.35	30.70	30.70	25,994,200
03 Apr 2023	31.09	31.35	30.87	31.11	31.11	23,606,700
31 Mar 2023	31.46	31.65	31.05	31.19	31.19	20,932,100
30 Mar 2023	31.33	32.00	31.25	31.73	31.73	30,264,200
29 Mar 2023	30.80	31.25	30.47	31.14	31.14	22,856,800
28 Mar 2023	30.61	31.06	30.36	30.94	30.94	35,692,300
27 Mar 2023	29.63	29.89	29.35	29.66	29.66	14,972,000
24 Mar 2023	30.05	30.81	30.03	30.33	30.33	15,275,400
23 Mar 2023	30.28	30.94	29.90	30.31	30.31	24,520,700
22 Mar 2023	29.47	29.50	28.90	28.92	28.92	10,909,300
21 Mar 2023	29.05	29.32	28.79	29.14	29.14	13,043,800
20 Mar 2023	28.34	29.11	27.95	28.71	28.71	16,119,100
17 Mar 2023	29.33	29.50	28.64	28.94	28.94	19,661,000
16 Mar 2023	28.08	29.02	28.01	28.95	28.95	18,518,400
15 Mar 2023	28.18	28.40	27.68	28.18	28.18	22,224,000
14 Mar 2023	28.51	28.98	28.31	28.93	28.93	16,422,800
13 Mar 2023	28.19	29.01	28.06	28.67	28.67	21,528,700
10 Mar 2023	28.08	28.62	27.89	28.22	28.22	21,824,800
09 Mar 2023	28.95	29.01	28.03	28.11	28.11	29,801,100
08 Mar 2023	29.57	29.83	29.35	29.74	29.74	14,574,100
07 Mar 2023	30.57	30.59	29.92	30.05	30.05	17,186,600
06 Mar 2023	31.37	31.47	30.92	30.96	30.96	15,815,100
03 Mar 2023	31.42	31.78	31.42	31.65	31.65	15,207,300
02 Mar 2023	30.38	31.55	30.26	31.49	31.49	25,618,400
01 Mar 2023	30.79	30.94	30.34	30.50	30.50	26,761,200
28 Feb 2023	29.10	29.62	28.99	29.19	29.19	14,846,200
27 Feb 2023	29.56	29.67	29.23	29.38	29.38	16,049,700
24 Feb 2023	29.04	29.35	28.67	28.91	28.91	24,900,400
23 Feb 2023	31.15	31.17	29.78	30.03	30.03	21,059,600
22 Feb 2023	30.50	30.70	30.00	30.23	30.23	13,749,900
21 Feb 2023	30.29	30.68	29.96	30.16	30.16	20,856,000
17 Feb 2023	31.58	31.63	31.08	31.22	31.22	19,579,600
16 Feb 2023	32.12	32.65	31.93	32.34	32.34	13,470,800
15 Feb 2023	31.67	32.15	31.59	32.12	32.12	11,011,100
14 Feb 2023	32.05	32.48	31.82	32.31	32.31	12,022,800
13 Feb 2023	32.44	32.94	32.26	32.71	32.71	17,866,100
10 Feb 2023	32.17	32.30	31.51	31.71	31.71	22,546,200
09 Feb 2023	33.45	33.67	32.96	33.12	33.12	17,818,200
08 Feb 2023	32.80	32.93	32.21	32.37	32.37	17,977,300
07 Feb 2023	33.13	33.36	32.56	33.13	33.13	18,471,300
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	26,848,600
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	14,556,600
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	18,329,800
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	16,158,300
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	16,138,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...