KWEB - KraneShares CSI China Internet ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202325.0125.0124.3424.9524.9525,555,788
30 May 202325.7725.9524.9525.1325.1323,531,200
26 May 202325.7826.2825.5626.0826.0819,461,900
25 May 202325.8025.8625.2625.3325.3321,976,600
24 May 202326.0526.3625.7225.8725.8713,448,100
23 May 202326.6726.8226.2726.3026.3018,102,700
22 May 202327.2127.6327.0827.1527.1515,864,600
19 May 202326.7827.1626.4626.6026.6014,986,600
18 May 202327.8827.9226.6926.8426.8430,802,500
17 May 202327.5828.0827.4628.0128.0119,198,200
16 May 202327.7028.1627.5228.0528.0517,889,800
15 May 202327.6528.4427.3928.3428.3427,310,200
12 May 202327.1327.1826.7426.7926.7917,747,500
11 May 202326.7527.6526.7127.5627.5624,475,100
10 May 202326.6026.9726.3826.6726.6718,367,000
09 May 202326.5026.8726.3826.7726.7712,821,200
08 May 202327.5627.5727.1927.4527.4511,082,700
05 May 202327.5627.7427.2727.6727.6711,786,800
04 May 202327.0227.6027.0027.3327.3320,462,500
03 May 202326.8527.0826.6126.8726.8711,547,200
02 May 202327.5327.5526.6326.9026.9024,418,900
01 May 202327.7728.2027.7727.8727.878,378,700
28 Apr 202327.6128.1127.5127.9627.9616,586,100
27 Apr 202327.4227.8527.2227.6927.6911,985,900
26 Apr 202327.6327.6927.2327.2727.2714,700,000
25 Apr 202327.0827.0826.6026.7126.7122,416,000
24 Apr 202328.1828.2327.4827.6627.6613,536,600
21 Apr 202328.4528.5928.1128.3128.3113,946,900
20 Apr 202329.2629.4928.7628.9128.9111,546,900
19 Apr 202329.1529.3229.0629.2429.248,771,500
18 Apr 202329.8630.0129.6029.6929.6911,358,500
17 Apr 202329.5729.7629.4229.7429.7411,257,800
14 Apr 202329.0829.3128.7828.9028.9010,625,800
13 Apr 202329.2929.5929.2529.4029.4015,062,500
12 Apr 202329.4929.6428.5528.6028.6020,514,500
11 Apr 202330.4030.4729.9429.9729.9715,094,500
10 Apr 202330.0030.2729.8730.0930.0912,068,700
06 Apr 202330.0630.5629.8430.4330.4315,465,400
05 Apr 202330.5930.5929.7329.9329.9320,122,900
04 Apr 202330.7630.9330.3530.7030.7025,994,200
03 Apr 202331.0931.3530.8731.1131.1123,606,700
31 Mar 202331.4631.6531.0531.1931.1920,932,100
30 Mar 202331.3332.0031.2531.7331.7330,264,200
29 Mar 202330.8031.2530.4731.1431.1422,856,800
28 Mar 202330.6131.0630.3630.9430.9435,692,300
27 Mar 202329.6329.8929.3529.6629.6614,972,000
24 Mar 202330.0530.8130.0330.3330.3315,275,400
23 Mar 202330.2830.9429.9030.3130.3124,520,700
22 Mar 202329.4729.5028.9028.9228.9210,909,300
21 Mar 202329.0529.3228.7929.1429.1413,043,800
20 Mar 202328.3429.1127.9528.7128.7116,119,100
17 Mar 202329.3329.5028.6428.9428.9419,661,000
16 Mar 202328.0829.0228.0128.9528.9518,518,400
15 Mar 202328.1828.4027.6828.1828.1822,224,000
14 Mar 202328.5128.9828.3128.9328.9316,422,800
13 Mar 202328.1929.0128.0628.6728.6721,528,700
10 Mar 202328.0828.6227.8928.2228.2221,824,800
09 Mar 202328.9529.0128.0328.1128.1129,801,100
08 Mar 202329.5729.8329.3529.7429.7414,574,100
07 Mar 202330.5730.5929.9230.0530.0517,186,600
06 Mar 202331.3731.4730.9230.9630.9615,815,100
03 Mar 202331.4231.7831.4231.6531.6515,207,300
02 Mar 202330.3831.5530.2631.4931.4925,618,400
01 Mar 202330.7930.9430.3430.5030.5026,761,200
28 Feb 202329.1029.6228.9929.1929.1914,846,200
27 Feb 202329.5629.6729.2329.3829.3816,049,700
24 Feb 202329.0429.3528.6728.9128.9124,900,400
23 Feb 202331.1531.1729.7830.0330.0321,059,600
22 Feb 202330.5030.7030.0030.2330.2313,749,900
21 Feb 202330.2930.6829.9630.1630.1620,856,000
17 Feb 202331.5831.6331.0831.2231.2219,579,600
16 Feb 202332.1232.6531.9332.3432.3413,470,800
15 Feb 202331.6732.1531.5932.1232.1211,011,100
14 Feb 202332.0532.4831.8232.3132.3112,022,800
13 Feb 202332.4432.9432.2632.7132.7117,866,100
10 Feb 202332.1732.3031.5131.7131.7122,546,200
09 Feb 202333.4533.6732.9633.1233.1217,818,200
08 Feb 202332.8032.9332.2132.3732.3717,977,300
07 Feb 202333.1333.3632.5633.1333.1318,471,300
06 Feb 202332.3532.8131.9132.6032.6025,021,900
03 Feb 202334.0634.3833.3133.3533.3526,848,600
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 202336.1136.1835.3535.8335.8314,556,600
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 202334.6134.9934.3334.8534.8518,329,800
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 202334.8035.4134.6735.3835.3816,158,300
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 202334.1134.6633.5834.5734.5716,138,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...