Australia markets closed

KraneShares CSI China Internet ETF (KWEB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
29.78-0.07 (-0.23%)
At close: 04:00PM EST
29.86 +0.08 (+0.27%)
After hours: 07:58PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202231.0131.1529.5929.7829.7838,774,800
02 Dec 202228.3030.1027.7029.8529.8540,344,600
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 202226.4726.5325.6925.9125.9126,488,600
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 202223.9324.3323.6524.0924.0934,296,500
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 202222.8722.9822.0322.8122.8138,276,200
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
14 Sept 202227.7927.9227.4627.8327.838,297,200
13 Sept 202228.1228.4327.6727.7227.7214,190,900
12 Sept 202228.5229.0428.3729.0429.0410,299,900
09 Sept 202228.3128.7028.2328.4128.4113,108,800
08 Sept 202227.6027.8727.4327.7027.7013,524,000
07 Sept 202227.6328.3927.4328.3328.3310,702,000
06 Sept 202228.2328.2927.6427.6827.6815,667,900
02 Sept 202229.1229.2328.6628.7228.7212,270,500
01 Sept 202229.1929.5328.8529.3329.3313,814,200
31 Aug 202229.8430.4229.5929.9429.9422,299,600
30 Aug 202229.6129.8028.5028.8328.8325,008,200
29 Aug 202230.3330.9229.6729.6929.6925,500,000
26 Aug 202232.0032.0530.1430.2430.2448,184,200
25 Aug 202229.7030.6829.3230.5530.5546,157,000
24 Aug 202227.3328.9427.2828.4728.4722,166,600
23 Aug 202227.8528.2227.2028.1228.1218,210,600
22 Aug 202227.3627.9127.3127.6627.6613,717,800
19 Aug 202227.4427.6727.1727.3127.319,394,100
18 Aug 202227.7627.8227.1627.4727.4711,027,500
17 Aug 202228.0528.2327.7327.8327.8313,450,700
16 Aug 202228.2828.4628.1228.2328.2315,795,300
15 Aug 202228.3428.9628.3028.8528.859,123,600
12 Aug 202227.8728.6627.8728.6128.6115,018,200
11 Aug 202228.4029.6428.3428.7228.7214,836,300
10 Aug 202227.6628.0127.1827.9527.9515,222,300
09 Aug 202227.9528.2627.6227.7627.767,980,800
08 Aug 202228.3828.7228.0128.0628.069,491,300
05 Aug 202228.5528.6628.2028.5528.5515,850,600
04 Aug 202229.6030.0228.9829.2429.2417,931,500
03 Aug 202227.9728.7927.5928.7028.7014,730,700
02 Aug 202227.0128.6327.0028.1228.1229,930,700
01 Aug 202227.8127.9627.0927.6327.6322,985,800
29 July 202228.3928.6827.9428.3528.3526,753,200
28 July 202230.2030.3628.9929.9529.9519,418,400
27 July 202230.1930.5629.5630.4830.4811,487,500
26 July 202230.5330.7029.7729.8629.868,631,800
25 July 202230.0630.4029.7230.3130.317,598,200
22 July 202230.6830.7329.7729.9129.9112,242,900
21 July 202230.5431.2130.5331.0031.0010,624,200
20 July 202230.5630.9430.0430.4030.4016,399,300
19 July 202230.4130.7329.9830.7030.7010,995,900
18 July 202230.0330.7429.9230.0130.0119,790,500
15 July 202229.0029.1928.2229.1829.1818,515,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...