KraneShares CSI China Internet ETF (KWEB)

25.59
+0.00 (0.00%)
NYSE· Last Trade: Jul 7th, 6:26 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For KraneShares CSI China Internet ETF (KWEB)

DateOpenHighLowCloseVolumeAdjusted Close
7/06/202625.5725.6825.4125.5917,104,44825.59
7/02/202625.0425.2724.7524.9917,187,97824.99
7/01/202624.3425.3024.3425.1243,720,77425.12
6/30/202624.3524.6624.2324.4718,741,40624.47
6/29/202624.3924.5724.1924.3030,990,95724.30
6/26/202623.2324.0223.2323.9425,530,47223.94
6/25/202623.8823.9523.5023.6325,589,69723.63
6/24/202624.3024.5624.2524.3018,533,59324.30
6/23/202624.4424.7724.3924.4924,381,53524.49
6/22/202625.1025.2924.8225.0524,593,30825.05
6/18/202625.3525.3825.1825.2416,609,23525.24
6/17/202625.8126.0325.3225.3821,072,67125.38
6/16/202626.0226.0925.8225.8820,267,10925.88
6/15/202626.7026.8426.6226.6215,819,28826.62
6/12/202626.6326.6826.3926.4913,345,26126.49
6/11/202626.1126.6025.9226.5716,522,72726.57
6/10/202626.4326.7726.3726.4413,615,22026.44
6/09/202626.5526.5925.8926.2019,835,40126.20
6/08/202626.4926.5926.1126.1213,087,80826.12
6/05/202627.0027.0026.2726.3827,408,41326.38
6/04/202627.2627.6127.1127.1312,721,89027.13
6/03/202627.6227.6727.1927.2230,104,65227.22
6/02/202628.4628.6128.2028.3336,693,42428.33
6/01/202626.9527.5026.9527.3621,903,29027.36
5/29/202626.5826.9326.4226.7319,054,71926.73
5/28/202626.4026.7026.2326.6617,025,66926.66
5/27/202626.8427.1626.8327.0416,768,66427.04
5/26/202627.1027.3627.0727.2620,269,01227.26
5/22/202626.4627.1426.4126.9160,766,46926.91
5/21/202627.3927.6527.1227.6332,272,61827.63
5/20/202628.1628.1927.8528.1237,623,81328.12
5/19/202628.2128.5028.1428.2827,696,38228.28
5/18/202628.2828.3027.9328.0629,866,09728.06
5/15/202628.5728.5928.1628.1748,845,66828.17
5/14/202629.6329.6829.1429.2058,987,02629.20
5/13/202629.1530.7429.1130.5981,866,31530.59
5/12/202629.4629.5128.8729.1527,711,58429.15
5/11/202629.5229.8129.4829.5923,258,51729.59
5/08/202629.9130.0629.3929.5533,954,95529.55
5/07/202629.8629.9329.4329.5238,675,19329.52
5/06/202628.9329.8328.8629.7652,323,77629.76
5/05/202628.6928.7928.5228.5314,370,77928.53
5/04/202628.7028.9028.5528.5915,918,66328.59
5/01/202628.7428.9828.6528.7815,187,41128.78
4/30/202628.1528.8328.1128.7717,855,64728.77
4/29/202628.3028.3127.9228.0119,659,78728.01
4/28/202628.0428.1727.9828.1117,656,45328.11
4/27/202628.3628.5728.3028.3618,257,60328.36
4/24/202628.5428.8528.4228.8320,445,40128.83
4/23/202628.8728.9028.1328.4340,935,17628.43
4/22/202629.3529.4629.1629.2323,532,54729.23
4/21/202630.0730.1029.3329.4127,180,24429.41
4/20/202630.0830.3530.0230.2916,403,71430.29
4/17/202630.4730.7330.3230.4545,484,90730.45
4/16/202630.1130.4129.9130.1035,721,44830.10
4/15/202629.2729.6829.2029.6421,526,97829.64
4/14/202628.7529.4228.7529.3733,198,64429.37
4/13/202628.3528.7428.2228.7214,961,83428.72
4/10/202628.9129.0328.6928.7015,844,42028.70
4/09/202628.7828.8828.4328.7920,302,88628.79
4/08/202629.3429.5129.0429.1029,573,45129.10
4/07/202628.0628.1427.6828.0619,356,40028.06