Australia markets closed

KraneShares CSI China Internet ETF (KWEB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
28.85+0.24 (+0.84%)
At close: 04:00PM EDT
28.30 -0.55 (-1.91%)
Pre-market: 07:15AM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202228.3428.9628.3028.8528.859,118,100
12 Aug 202227.8728.6627.8728.6128.6115,008,600
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 202228.5528.6628.2028.5528.5515,843,500
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
14 July 202230.0730.1629.1129.4529.4523,774,900
13 July 202229.4930.6829.3530.3330.3314,726,300
12 July 202230.1130.4129.6330.0930.0911,435,600
11 July 202230.8030.8029.8729.9329.9327,231,700
08 July 202232.3332.6331.8032.1132.1117,767,300
07 July 202232.5133.1332.3132.8932.8918,927,600
06 July 202232.8032.8731.5032.0132.0125,690,400
05 July 202232.4433.2732.0733.2533.2517,965,300
01 July 202232.5433.4132.3633.1833.1815,275,500
30 June 202232.2332.7931.6632.7632.7623,841,800
29 June 202233.1033.2632.5532.9732.9716,404,600
28 June 202233.9434.2533.1933.3333.3319,243,000
27 June 202234.2734.3633.3633.5133.5119,670,100
24 June 202233.0333.4832.7833.4133.4120,275,000
23 June 202232.0732.8331.5132.2232.2227,867,800
22 June 202231.3832.0231.1731.4331.4321,786,800
21 June 202232.1632.7431.8932.4432.4422,870,700
17 June 202232.1532.3230.6231.2231.2229,797,100
16 June 202230.4630.8429.8730.2530.2529,947,500
15 June 202231.8632.1931.1031.9231.9221,033,200
14 June 202230.3631.5830.2231.3931.3932,416,900
13 June 202230.1930.4928.9429.4329.4331,503,500
10 June 202232.3332.8131.3131.6431.6431,031,400
09 June 202232.6732.7631.5531.5931.5935,410,900
08 June 202233.0234.1232.7433.8633.8642,801,600
07 June 202230.8632.0630.6632.0032.0031,450,100
06 June 202231.5031.8130.4630.7330.7336,676,600
03 June 202229.7229.8829.1029.3529.3515,682,000
02 June 202228.8630.2528.7830.1730.1724,522,800
01 June 202229.3429.5728.2028.5728.5721,458,600
31 May 202229.3429.6728.8929.1329.1327,593,100
27 May 202227.5127.8426.7927.8127.8120,736,600
26 May 202225.9127.5525.8527.4227.4227,696,300
25 May 202225.2225.6325.0625.5125.5118,114,200
24 May 202225.9526.0824.4824.7924.7938,821,100
23 May 202227.0727.0726.3526.6226.6219,366,300
20 May 202227.9428.3326.3626.9426.9426,627,500
19 May 202226.8027.8026.8027.4927.4928,813,000
18 May 202227.0027.6426.5626.7026.7022,355,900
17 May 202228.1628.4327.0327.5427.5434,620,200
16 May 202226.6127.2426.2826.6826.6831,367,000
13 May 202225.6226.7225.6026.6226.6224,586,000
12 May 202224.4525.5023.7224.8824.8830,830,200
11 May 202225.4026.0124.4724.5224.5225,023,100
10 May 202225.1125.3124.2224.7924.7940,583,600
09 May 202225.0725.1923.9524.1024.1028,633,100
06 May 202226.7126.8225.6525.7425.7429,309,100
05 May 202227.9728.2326.6527.0827.0828,728,100
04 May 202227.9629.2127.5529.1229.1226,322,700
03 May 202229.0029.5028.6528.9328.9313,292,700
02 May 202228.0828.9327.6528.8328.8321,457,600
29 Apr 202229.1029.6328.1328.2728.2732,211,500
28 Apr 202226.2426.4825.3026.3326.3318,866,400
27 Apr 202225.2626.4225.2625.9625.9624,062,400
26 Apr 202225.2025.2424.5024.6824.6817,802,900
25 Apr 202224.2325.3124.0025.1625.1626,834,300
22 Apr 202225.4426.4225.0125.1325.1319,447,100
21 Apr 202226.0326.3024.7024.7924.7925,182,000
20 Apr 202227.3027.3026.1126.1526.1516,960,500
19 Apr 202226.9327.4926.3927.4727.4714,693,300
18 Apr 202227.3827.5426.6427.3327.3320,681,900
14 Apr 202228.5928.7427.8527.8627.8613,150,000
13 Apr 202228.1929.1227.9228.8828.8815,231,500
12 Apr 202228.8228.9727.8527.9027.9016,244,200
11 Apr 202228.4429.1227.8728.4428.4417,527,500
08 Apr 202228.9229.3728.5728.8128.8111,703,200
07 Apr 202229.7529.8128.4828.8928.8925,895,100
06 Apr 202230.4930.6029.4830.0630.0616,742,900
05 Apr 202232.1532.1730.9030.9730.9718,887,300
04 Apr 202231.5932.7631.2632.5232.5231,309,400
01 Apr 202231.0531.4529.8230.2130.2128,756,300
31 Mar 202229.9630.0028.4628.5128.5126,727,900
30 Mar 202230.6331.6530.2630.4130.4119,209,600
29 Mar 202231.4932.1631.0431.2931.2924,871,100
28 Mar 202229.8330.4129.2029.9529.9520,619,000
25 Mar 202229.2029.4128.5429.1829.1831,315,000
24 Mar 202230.6030.7629.3330.4430.4429,049,000
23 Mar 202230.4832.8329.9631.3031.3033,165,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...