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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2022	31.01	31.15	29.59	29.78	29.78	38,774,800
02 Dec 2022	28.30	30.10	27.70	29.85	29.85	40,344,600
01 Dec 2022	27.84	28.29	27.62	28.08	28.08	17,044,500
30 Nov 2022	27.57	28.73	27.53	28.41	28.41	47,137,300
29 Nov 2022	26.24	26.79	26.08	26.39	26.39	24,974,600
28 Nov 2022	24.39	25.30	24.31	24.93	24.93	22,058,300
25 Nov 2022	24.38	24.45	23.99	23.99	23.99	12,664,300
23 Nov 2022	25.02	25.24	24.81	25.10	25.10	11,371,400
22 Nov 2022	24.33	24.64	24.11	24.50	24.50	14,097,700
21 Nov 2022	25.29	25.58	24.85	24.98	24.98	21,298,500
18 Nov 2022	26.47	26.53	25.69	25.91	25.91	26,488,600
17 Nov 2022	25.08	27.13	24.92	26.96	26.96	25,270,200
16 Nov 2022	26.46	26.57	25.85	25.96	25.96	17,304,200
15 Nov 2022	26.48	27.19	26.28	26.81	26.81	44,882,500
14 Nov 2022	24.62	25.05	24.28	24.47	24.47	18,752,700
11 Nov 2022	23.93	24.33	23.65	24.09	24.09	34,296,500
10 Nov 2022	22.43	22.76	22.23	22.68	22.68	27,654,600
09 Nov 2022	21.63	21.65	20.81	20.91	20.91	32,807,900
08 Nov 2022	22.30	22.69	21.80	22.48	22.48	16,551,400
07 Nov 2022	23.28	23.54	22.57	22.63	22.63	16,709,700
04 Nov 2022	22.87	22.98	22.03	22.81	22.81	38,276,200
03 Nov 2022	20.09	21.36	20.05	21.07	21.07	26,696,800
02 Nov 2022	20.67	21.11	20.32	20.38	20.38	30,577,400
01 Nov 2022	20.86	21.13	20.22	20.26	20.26	29,201,700
31 Oct 2022	18.93	19.50	18.92	19.20	19.20	18,577,800
28 Oct 2022	18.88	19.12	18.65	19.07	19.07	25,907,500
27 Oct 2022	19.95	20.47	19.70	19.83	19.83	22,095,100
26 Oct 2022	19.43	21.07	19.37	20.64	20.64	44,743,100
25 Oct 2022	19.04	19.47	18.81	19.03	19.03	36,307,100
24 Oct 2022	18.66	18.67	17.22	18.41	18.41	74,385,800
21 Oct 2022	20.99	21.48	20.68	21.45	21.45	25,580,100
20 Oct 2022	21.31	22.24	21.24	21.34	21.34	29,412,100
19 Oct 2022	21.72	21.95	20.89	20.99	20.99	38,354,300
18 Oct 2022	23.19	23.38	22.36	22.55	22.55	17,760,400
17 Oct 2022	22.40	22.95	22.38	22.52	22.52	17,804,300
14 Oct 2022	22.71	22.74	21.64	21.65	21.65	18,434,500
13 Oct 2022	21.47	22.49	21.18	22.24	22.24	24,419,600
12 Oct 2022	22.59	22.94	22.23	22.53	22.53	19,650,200
11 Oct 2022	22.88	23.05	22.16	22.57	22.57	25,889,400
10 Oct 2022	24.18	24.27	23.25	23.42	23.42	20,214,300
07 Oct 2022	25.35	25.38	24.65	24.74	24.74	17,412,200
06 Oct 2022	26.15	26.45	25.83	25.88	25.88	12,493,200
05 Oct 2022	26.27	26.73	25.96	26.32	26.32	13,319,400
04 Oct 2022	25.44	26.61	25.41	26.29	26.29	28,828,400
03 Oct 2022	24.62	24.85	24.23	24.74	24.74	13,566,800
30 Sept 2022	24.28	24.96	24.28	24.64	24.64	17,367,000
29 Sept 2022	24.81	24.96	24.32	24.56	24.56	16,762,900
28 Sept 2022	24.88	25.82	24.74	25.73	25.73	21,101,700
27 Sept 2022	25.77	26.30	25.15	25.26	25.26	22,730,000
26 Sept 2022	25.52	25.92	25.39	25.40	25.40	16,528,100
23 Sept 2022	24.98	25.15	24.72	24.93	24.93	15,893,600
22 Sept 2022	25.82	26.17	25.48	25.56	25.56	12,670,100
21 Sept 2022	26.50	26.56	25.61	25.66	25.66	21,993,700
20 Sept 2022	26.94	27.38	26.84	26.94	26.94	10,255,100
19 Sept 2022	26.34	27.02	26.33	27.01	27.01	10,487,800
16 Sept 2022	27.17	27.19	26.45	26.61	26.61	15,687,900
15 Sept 2022	27.70	28.12	27.59	27.67	27.67	6,969,400
14 Sept 2022	27.79	27.92	27.46	27.83	27.83	8,297,200
13 Sept 2022	28.12	28.43	27.67	27.72	27.72	14,190,900
12 Sept 2022	28.52	29.04	28.37	29.04	29.04	10,299,900
09 Sept 2022	28.31	28.70	28.23	28.41	28.41	13,108,800
08 Sept 2022	27.60	27.87	27.43	27.70	27.70	13,524,000
07 Sept 2022	27.63	28.39	27.43	28.33	28.33	10,702,000
06 Sept 2022	28.23	28.29	27.64	27.68	27.68	15,667,900
02 Sept 2022	29.12	29.23	28.66	28.72	28.72	12,270,500
01 Sept 2022	29.19	29.53	28.85	29.33	29.33	13,814,200
31 Aug 2022	29.84	30.42	29.59	29.94	29.94	22,299,600
30 Aug 2022	29.61	29.80	28.50	28.83	28.83	25,008,200
29 Aug 2022	30.33	30.92	29.67	29.69	29.69	25,500,000
26 Aug 2022	32.00	32.05	30.14	30.24	30.24	48,184,200
25 Aug 2022	29.70	30.68	29.32	30.55	30.55	46,157,000
24 Aug 2022	27.33	28.94	27.28	28.47	28.47	22,166,600
23 Aug 2022	27.85	28.22	27.20	28.12	28.12	18,210,600
22 Aug 2022	27.36	27.91	27.31	27.66	27.66	13,717,800
19 Aug 2022	27.44	27.67	27.17	27.31	27.31	9,394,100
18 Aug 2022	27.76	27.82	27.16	27.47	27.47	11,027,500
17 Aug 2022	28.05	28.23	27.73	27.83	27.83	13,450,700
16 Aug 2022	28.28	28.46	28.12	28.23	28.23	15,795,300
15 Aug 2022	28.34	28.96	28.30	28.85	28.85	9,123,600
12 Aug 2022	27.87	28.66	27.87	28.61	28.61	15,018,200
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	15,850,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,487.70-40.10(-0.53%)

AUD/USD0.6717+0.0010(+0.15%)

ASX 2007,291.30-34.30(-0.47%)

OIL77.02+0.09(+0.12%)

GOLD1,781.40+0.10(+0.01%)

BTC-AUD25,314.52-697.26(-2.68%)

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

KraneShares CSI China Internet ETF (KWEB)

ALL ORDS
7,487.70
-40.10(-0.53%)

AUD/USD
0.6717
+0.0010(+0.15%)

ASX 200
7,291.30
-34.30(-0.47%)

OIL
77.02
+0.09(+0.12%)

GOLD
1,781.40
+0.10(+0.01%)

BTC-AUD
25,314.52
-697.26(-2.68%)