News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	28.34	28.96	28.30	28.85	28.85	9,118,100
12 Aug 2022	27.87	28.66	27.87	28.61	28.61	15,008,600
11 Aug 2022	28.40	29.64	28.34	28.72	28.72	14,836,300
10 Aug 2022	27.66	28.01	27.18	27.95	27.95	15,222,300
09 Aug 2022	27.95	28.26	27.62	27.76	27.76	7,980,800
08 Aug 2022	28.38	28.72	28.01	28.06	28.06	9,491,300
05 Aug 2022	28.55	28.66	28.20	28.55	28.55	15,843,500
04 Aug 2022	29.60	30.02	28.98	29.24	29.24	17,931,500
03 Aug 2022	27.97	28.79	27.59	28.70	28.70	14,730,700
02 Aug 2022	27.01	28.63	27.00	28.12	28.12	29,930,700
01 Aug 2022	27.81	27.96	27.09	27.63	27.63	22,985,800
29 July 2022	28.39	28.68	27.94	28.35	28.35	26,753,200
28 July 2022	30.20	30.36	28.99	29.95	29.95	19,418,400
27 July 2022	30.19	30.56	29.56	30.48	30.48	11,487,500
26 July 2022	30.53	30.70	29.77	29.86	29.86	8,631,800
25 July 2022	30.06	30.40	29.72	30.31	30.31	7,598,200
22 July 2022	30.68	30.73	29.77	29.91	29.91	12,242,900
21 July 2022	30.54	31.21	30.53	31.00	31.00	10,624,200
20 July 2022	30.56	30.94	30.04	30.40	30.40	16,399,300
19 July 2022	30.41	30.73	29.98	30.70	30.70	10,995,900
18 July 2022	30.03	30.74	29.92	30.01	30.01	19,790,500
15 July 2022	29.00	29.19	28.22	29.18	29.18	18,515,400
14 July 2022	30.07	30.16	29.11	29.45	29.45	23,774,900
13 July 2022	29.49	30.68	29.35	30.33	30.33	14,726,300
12 July 2022	30.11	30.41	29.63	30.09	30.09	11,435,600
11 July 2022	30.80	30.80	29.87	29.93	29.93	27,231,700
08 July 2022	32.33	32.63	31.80	32.11	32.11	17,767,300
07 July 2022	32.51	33.13	32.31	32.89	32.89	18,927,600
06 July 2022	32.80	32.87	31.50	32.01	32.01	25,690,400
05 July 2022	32.44	33.27	32.07	33.25	33.25	17,965,300
01 July 2022	32.54	33.41	32.36	33.18	33.18	15,275,500
30 June 2022	32.23	32.79	31.66	32.76	32.76	23,841,800
29 June 2022	33.10	33.26	32.55	32.97	32.97	16,404,600
28 June 2022	33.94	34.25	33.19	33.33	33.33	19,243,000
27 June 2022	34.27	34.36	33.36	33.51	33.51	19,670,100
24 June 2022	33.03	33.48	32.78	33.41	33.41	20,275,000
23 June 2022	32.07	32.83	31.51	32.22	32.22	27,867,800
22 June 2022	31.38	32.02	31.17	31.43	31.43	21,786,800
21 June 2022	32.16	32.74	31.89	32.44	32.44	22,870,700
17 June 2022	32.15	32.32	30.62	31.22	31.22	29,797,100
16 June 2022	30.46	30.84	29.87	30.25	30.25	29,947,500
15 June 2022	31.86	32.19	31.10	31.92	31.92	21,033,200
14 June 2022	30.36	31.58	30.22	31.39	31.39	32,416,900
13 June 2022	30.19	30.49	28.94	29.43	29.43	31,503,500
10 June 2022	32.33	32.81	31.31	31.64	31.64	31,031,400
09 June 2022	32.67	32.76	31.55	31.59	31.59	35,410,900
08 June 2022	33.02	34.12	32.74	33.86	33.86	42,801,600
07 June 2022	30.86	32.06	30.66	32.00	32.00	31,450,100
06 June 2022	31.50	31.81	30.46	30.73	30.73	36,676,600
03 June 2022	29.72	29.88	29.10	29.35	29.35	15,682,000
02 June 2022	28.86	30.25	28.78	30.17	30.17	24,522,800
01 June 2022	29.34	29.57	28.20	28.57	28.57	21,458,600
31 May 2022	29.34	29.67	28.89	29.13	29.13	27,593,100
27 May 2022	27.51	27.84	26.79	27.81	27.81	20,736,600
26 May 2022	25.91	27.55	25.85	27.42	27.42	27,696,300
25 May 2022	25.22	25.63	25.06	25.51	25.51	18,114,200
24 May 2022	25.95	26.08	24.48	24.79	24.79	38,821,100
23 May 2022	27.07	27.07	26.35	26.62	26.62	19,366,300
20 May 2022	27.94	28.33	26.36	26.94	26.94	26,627,500
19 May 2022	26.80	27.80	26.80	27.49	27.49	28,813,000
18 May 2022	27.00	27.64	26.56	26.70	26.70	22,355,900
17 May 2022	28.16	28.43	27.03	27.54	27.54	34,620,200
16 May 2022	26.61	27.24	26.28	26.68	26.68	31,367,000
13 May 2022	25.62	26.72	25.60	26.62	26.62	24,586,000
12 May 2022	24.45	25.50	23.72	24.88	24.88	30,830,200
11 May 2022	25.40	26.01	24.47	24.52	24.52	25,023,100
10 May 2022	25.11	25.31	24.22	24.79	24.79	40,583,600
09 May 2022	25.07	25.19	23.95	24.10	24.10	28,633,100
06 May 2022	26.71	26.82	25.65	25.74	25.74	29,309,100
05 May 2022	27.97	28.23	26.65	27.08	27.08	28,728,100
04 May 2022	27.96	29.21	27.55	29.12	29.12	26,322,700
03 May 2022	29.00	29.50	28.65	28.93	28.93	13,292,700
02 May 2022	28.08	28.93	27.65	28.83	28.83	21,457,600
29 Apr 2022	29.10	29.63	28.13	28.27	28.27	32,211,500
28 Apr 2022	26.24	26.48	25.30	26.33	26.33	18,866,400
27 Apr 2022	25.26	26.42	25.26	25.96	25.96	24,062,400
26 Apr 2022	25.20	25.24	24.50	24.68	24.68	17,802,900
25 Apr 2022	24.23	25.31	24.00	25.16	25.16	26,834,300
22 Apr 2022	25.44	26.42	25.01	25.13	25.13	19,447,100
21 Apr 2022	26.03	26.30	24.70	24.79	24.79	25,182,000
20 Apr 2022	27.30	27.30	26.11	26.15	26.15	16,960,500
19 Apr 2022	26.93	27.49	26.39	27.47	27.47	14,693,300
18 Apr 2022	27.38	27.54	26.64	27.33	27.33	20,681,900
14 Apr 2022	28.59	28.74	27.85	27.86	27.86	13,150,000
13 Apr 2022	28.19	29.12	27.92	28.88	28.88	15,231,500
12 Apr 2022	28.82	28.97	27.85	27.90	27.90	16,244,200
11 Apr 2022	28.44	29.12	27.87	28.44	28.44	17,527,500
08 Apr 2022	28.92	29.37	28.57	28.81	28.81	11,703,200
07 Apr 2022	29.75	29.81	28.48	28.89	28.89	25,895,100
06 Apr 2022	30.49	30.60	29.48	30.06	30.06	16,742,900
05 Apr 2022	32.15	32.17	30.90	30.97	30.97	18,887,300
04 Apr 2022	31.59	32.76	31.26	32.52	32.52	31,309,400
01 Apr 2022	31.05	31.45	29.82	30.21	30.21	28,756,300
31 Mar 2022	29.96	30.00	28.46	28.51	28.51	26,727,900
30 Mar 2022	30.63	31.65	30.26	30.41	30.41	19,209,600
29 Mar 2022	31.49	32.16	31.04	31.29	31.29	24,871,100
28 Mar 2022	29.83	30.41	29.20	29.95	29.95	20,619,000
25 Mar 2022	29.20	29.41	28.54	29.18	29.18	31,315,000
24 Mar 2022	30.60	30.76	29.33	30.44	30.44	29,049,000
23 Mar 2022	30.48	32.83	29.96	31.30	31.30	33,165,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,361.90+37.00(+0.51%)

AUD/USD0.7005-0.0022(-0.31%)

ASX 2007,105.40+41.10(+0.58%)

OIL89.69+0.28(+0.31%)

GOLD1,792.20-5.90(-0.33%)

BTC-AUD34,377.80-406.37(-1.17%)

News that makes you smarter and richer... For free.

KraneShares CSI China Internet ETF (KWEB)

ALL ORDS
7,361.90
+37.00(+0.51%)

AUD/USD
0.7005
-0.0022(-0.31%)

ASX 200
7,105.40
+41.10(+0.58%)

OIL
89.69
+0.28(+0.31%)

GOLD
1,792.20
-5.90(-0.33%)

BTC-AUD
34,377.80
-406.37(-1.17%)