KraneShares CSI China Internet ETF (KWEB)

26.81
+0.15 (0.56%)
NYSE· Last Trade: May 29th, 3:13 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For KraneShares CSI China Internet ETF (KWEB)

DateOpenHighLowCloseVolumeAdjusted Close
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
4/06/202628.0328.3928.0028.148,445,17028.14
4/02/202627.7428.2627.6728.0915,116,64728.09
4/01/202628.4728.6328.1928.3021,286,68028.30
3/31/202627.7528.5627.6228.4335,457,09028.43
3/30/202627.9728.0827.6627.7816,705,98627.78
3/27/202628.1528.2527.8627.9115,741,95027.91
3/26/202628.3428.6628.1428.2024,006,15028.20
3/25/202629.0729.3428.9529.1426,099,08129.14
3/24/202628.2328.4428.1328.2821,414,18028.28
3/23/202628.5228.8428.3128.4432,749,66628.44
3/20/202628.7028.7928.1428.2332,515,63328.23
3/19/202628.8129.2928.5429.0934,437,73229.09
3/18/202630.2330.3229.4329.4525,663,27029.45
3/17/202630.7830.8230.3830.4214,127,59630.42
3/16/202630.7531.0330.6030.6421,377,64930.64
3/13/202630.4030.5730.1130.1617,537,83830.16
3/12/202630.2330.4429.9830.0619,877,61230.06
3/11/202630.7430.7530.2530.4919,953,34630.49
3/10/202630.8231.4830.6530.9944,853,88730.99
3/09/202629.7630.5829.5430.5445,132,06130.54
3/06/202629.5929.9529.4929.7134,020,12929.71
3/05/202629.3529.5529.1529.4027,399,18229.40
3/04/202630.0030.1029.7529.9923,716,14729.99
3/03/202629.6329.9429.1129.8135,333,84629.81
3/02/202630.1630.7730.0630.6522,110,04630.65