Canada markets open in 26 minutes

KraneShares CSI China Internet ETF USD (KWEB.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
20.73+0.10 (+0.51%)
As of 01:47PM BST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202420.6120.8320.5320.7320.7318,323
May 09, 202420.4020.7520.3720.6320.6328,196
May 08, 202420.2020.2919.9320.1320.1347,596
May 07, 202420.5720.5720.1320.4120.4190,814
May 03, 202420.6120.9420.5320.7720.7782,976
May 02, 202420.0520.4119.9020.3420.3461,656
May 01, 202419.2719.3619.0019.2219.2215,973
Apr 30, 202419.4719.6019.2119.2419.2459,240
Apr 29, 202419.6519.8119.4319.5719.5743,845
Apr 26, 202419.6719.8819.5319.5319.53112,496
Apr 25, 202419.1619.1918.7319.0019.0088,837
Apr 24, 202419.1619.2319.0119.0419.0498,571
Apr 23, 202418.3718.6818.3718.4818.4845,629
Apr 22, 202417.8018.0217.7318.0318.0327,321
Apr 19, 202417.3117.5217.2517.5217.5257,954
Apr 18, 202417.6417.8317.5817.7117.7163,556
Apr 17, 202417.4917.6017.4417.4717.4724,296
Apr 16, 202417.6317.7317.4317.5917.5986,701
Apr 15, 202418.1318.2317.9818.0118.0145,886
Apr 12, 202418.5118.5818.0218.1218.1243,409
Apr 11, 202418.7718.8918.5318.5618.56117,624
Apr 10, 202418.7418.8818.4118.4218.4246,975
Apr 09, 202418.3418.5318.2418.4818.4843,738
Apr 08, 202418.3718.4218.0918.3818.3821,929
Apr 05, 202418.4018.4018.1018.1718.1720,910
Apr 04, 202418.4618.6618.3618.4218.4220,739
Apr 03, 202418.3218.3618.1018.3418.3422,621
Apr 02, 202418.3218.5018.3218.3718.3742,303
Mar 28, 202418.0818.1417.9818.0518.0555,469
Mar 27, 202417.8617.8617.5017.7617.76136,231
Mar 26, 202418.0218.1617.8718.0018.00196,764
Mar 25, 202417.9718.0417.8717.8717.8771,596
Mar 22, 202418.1118.1117.8717.9917.9912,834
Mar 21, 202418.7218.7918.2918.3618.3699,584
Mar 20, 202418.2218.6518.1418.3718.37131,609
Mar 19, 202418.1818.1817.9318.1718.17110,994
Mar 18, 202418.2518.3918.1118.1818.18137,939
Mar 15, 202418.1118.2618.0118.1318.1369,461
Mar 14, 202418.4318.4918.0518.1318.13184,086
Mar 13, 202418.4418.8718.3318.6718.67152,024
Mar 12, 202418.0718.4218.0018.2818.28260,671
Mar 11, 202417.4517.8317.4317.7417.74334,034
Mar 08, 202417.1317.2116.9716.9716.9775,315
Mar 07, 202417.0517.0716.8417.0117.01228,993
Mar 06, 202416.7517.5016.7217.2817.28228,259
Mar 05, 202417.0217.0916.8016.9916.99199,627
Mar 04, 202417.7717.9017.3317.3617.3647,062
Mar 01, 202417.7118.0017.6717.8317.8384,188
Feb 29, 202417.6417.7917.4017.4117.41700,999
Feb 28, 202417.6417.9817.4517.4517.45144,671
Feb 27, 202417.9618.0717.8017.9817.98299,475
Feb 26, 202417.6817.8217.5917.7217.72251,697
Feb 23, 202417.7217.9017.6417.7317.73198,614
Feb 22, 202417.8017.9217.4117.4317.43281,034
Feb 21, 202417.6017.7317.3817.4517.45286,049
Feb 20, 202417.2717.4016.9517.0917.09200,175
Feb 19, 202417.3117.3317.1517.2617.2673,443
Feb 16, 202417.6817.7817.5417.5717.57119,501
Feb 15, 202417.2017.3817.1017.2817.2881,518
Feb 14, 202416.9017.1716.9017.0617.0614,618
Feb 13, 202417.2417.3016.7316.7916.7973,309
Feb 12, 202416.7217.3116.6717.1217.1259,988
Feb 09, 202416.5216.5816.3416.5516.5542,652
Feb 08, 202416.6116.7016.4716.5516.55117,761
Feb 07, 202416.8117.1016.6416.6616.66413,319
Feb 06, 202416.7517.0816.5416.9816.9873,836
Feb 05, 202416.0316.1215.8516.0016.0037,108
Feb 02, 202416.1716.4815.8015.8615.86107,415
Feb 01, 202416.2016.3316.1216.1216.1276,217
Jan 31, 202415.8316.2215.6316.1316.1333,313
Jan 30, 202416.2016.2515.9816.0716.07893,809
Jan 29, 202416.7616.8316.2516.3016.3040,086
Jan 26, 202416.5816.8416.5216.8316.8354,866
Jan 25, 202417.1517.2516.9216.9916.99153,688
Jan 24, 202416.7617.3716.6617.0817.08157,484
Jan 23, 202416.1516.8216.0916.5316.53141,887
Jan 22, 202415.6015.8915.5715.7915.79119,884
Jan 19, 202416.0916.1615.9516.0416.0441,920
Jan 18, 202416.3616.4716.2416.3116.3148,384
Jan 17, 202416.1216.3816.0316.2416.24102,154
Jan 16, 202416.9717.0916.8516.8716.871,146,289
Jan 15, 202417.3317.4417.1617.2017.2017,045
Jan 12, 202417.4717.7217.4717.6017.6079,408
Jan 11, 202417.6817.6817.3217.4017.4086,369
Jan 10, 202417.3017.4017.2117.2117.2117,595
Jan 09, 202417.3417.3517.1417.3517.35261,020
Jan 08, 202417.4117.4817.2817.4717.4761,312
Jan 05, 202417.8617.9617.7917.8917.8971,756
Jan 04, 202418.0118.1317.9718.1018.1022,236
Jan 03, 202417.9818.1117.7618.0718.07232,168
Jan 02, 202418.3118.3517.7417.8417.8439,896
Dec 29, 202318.3318.3818.1418.2318.2316,604
Dec 28, 202318.2418.4118.1318.4118.4148,266
Dec 27, 202317.6717.8517.6017.7117.7166,972
Dec 22, 202318.2018.2017.2517.2917.2986,368
Dec 21, 202318.1818.3418.1218.2418.2461,456
Dec 20, 202318.2318.3118.0818.1318.1375,695
Dec 19, 202318.2018.4418.0618.4218.4290,629
Dec 18, 202318.4018.5018.1018.1418.1426,993
Dec 15, 202318.4718.8018.4418.7218.7236,530
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...