Canada markets open in 9 hours 19 minutes

KraneShares CSI China Internet ETF (KWEB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
27.96+0.63 (+2.31%)
At close: 04:00PM EDT
27.65 -0.31 (-1.11%)
After hours: 07:54PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202427.7928.0127.7127.9627.9625,599,900
Apr 23, 202426.9327.3626.8927.3327.3325,192,800
Apr 22, 202425.9026.6125.8326.5626.5624,219,000
Apr 19, 202425.4425.5325.3425.5125.5117,965,900
Apr 18, 202425.6125.8525.5825.6625.6615,705,100
Apr 17, 202425.6425.6525.3825.4525.4517,084,100
Apr 16, 202425.6525.8025.4525.5525.5518,884,000
Apr 15, 202426.4226.4825.8325.9325.9314,751,200
Apr 12, 202426.6426.6726.0326.0826.0829,365,600
Apr 11, 202427.2127.4227.0027.2227.2214,351,800
Apr 10, 202426.9627.2526.8326.9826.9816,079,200
Apr 09, 202426.8127.0926.7527.0827.0815,074,400
Apr 08, 202426.5526.8326.5526.6526.658,962,200
Apr 05, 202426.5026.6426.4026.5826.5813,147,600
Apr 04, 202427.0227.1126.5126.5226.5213,603,300
Apr 03, 202426.6026.8626.5926.8226.8210,398,600
Apr 02, 202426.7727.0526.7126.9426.9413,574,100
Apr 01, 202426.7027.0326.6426.8426.8418,658,500
Mar 28, 202426.2326.4726.2226.2526.2518,901,100
Mar 27, 202425.7726.0925.7326.0826.0818,266,600
Mar 26, 202426.1926.2726.0426.0526.0510,987,100
Mar 25, 202426.2226.3426.0026.0926.0913,813,000
Mar 22, 202426.1726.3226.0226.2226.2218,228,600
Mar 21, 202427.0327.0826.5926.5926.5919,647,900
Mar 20, 202426.9627.1926.6727.0427.0426,927,500
Mar 19, 202426.3626.5826.1526.4426.4418,082,500
Mar 18, 202426.6526.6926.4126.5326.5313,491,700
Mar 15, 202426.4226.5326.2526.3126.3117,846,800
Mar 14, 202426.7226.7626.3126.4426.4421,094,800
Mar 13, 202427.0327.5327.0127.1127.1127,130,800
Mar 12, 202426.4026.8426.3226.8026.8034,019,100
Mar 11, 202425.6026.0525.5725.7025.7024,928,200
Mar 08, 202424.9525.1624.7424.9724.9721,244,400
Mar 07, 202424.8324.9224.6324.9124.9116,165,000
Mar 06, 202425.4225.5624.9925.0425.0424,425,300
Mar 05, 202424.7824.9224.4924.6224.6218,961,100
Mar 04, 202425.9125.9225.1025.1625.1631,139,600
Mar 01, 202425.8726.0825.8425.9925.9917,521,700
Feb 29, 202425.6525.8525.3325.3625.3617,448,500
Feb 28, 202425.6625.7025.3425.3525.3520,312,400
Feb 27, 202426.1326.2525.9626.1526.1519,857,200
Feb 26, 202425.8225.9725.6625.7925.7914,341,400
Feb 23, 202425.9726.1025.6725.9425.9419,214,200
Feb 22, 202425.6825.8825.3925.7525.7516,191,400
Feb 21, 202425.5825.7925.2925.3925.3918,346,600
Feb 20, 202425.3225.3424.7324.9724.9720,401,900
Feb 16, 202425.7425.9525.3825.4125.4120,292,100
Feb 15, 202425.1125.3625.0825.1925.1915,696,800
Feb 14, 202424.7725.1524.7525.1525.1519,583,300
Feb 13, 202424.5024.8424.1724.2824.2819,708,100
Feb 12, 202424.4525.2324.4524.9824.9829,283,300
Feb 09, 202424.0524.3523.7724.3224.3220,915,200
Feb 08, 202424.2824.3723.9423.9623.9628,642,400
Feb 07, 202424.3024.5924.1124.4224.4235,719,900
Feb 06, 202424.4424.9624.1224.9524.9551,017,400
Feb 05, 202423.2823.4723.0623.3823.3819,154,700
Feb 02, 202423.2023.3523.0123.1323.1327,354,200
Feb 01, 202423.6523.8623.4723.6623.6617,751,800
Jan 31, 202422.9923.7422.9823.3423.3424,738,000
Jan 30, 202423.3223.5423.3023.3623.3623,459,200
Jan 29, 202424.3224.3823.6223.8523.8531,732,400
Jan 26, 202424.3224.6224.2224.4824.4817,955,500
Jan 25, 202424.9925.1624.6524.7224.7225,039,700
Jan 24, 202425.2125.3124.7724.9424.9444,035,500
Jan 23, 202424.1024.4723.9724.2424.2444,189,100
Jan 22, 202422.8223.2022.6823.1123.1131,089,300
Jan 19, 202423.4023.9723.2223.7723.7738,004,900
Jan 18, 202424.0024.0923.6423.7123.7124,354,500
Jan 17, 202423.4623.8523.3723.8123.8131,017,400
Jan 16, 202424.8824.9524.4224.4524.4527,861,600
Jan 12, 202425.6725.9125.4325.4325.4325,310,300
Jan 11, 202425.5525.6725.2925.6325.6324,900,800
Jan 10, 202425.3125.3425.0025.1025.1016,574,200
Jan 09, 202425.0525.2724.9125.2125.2121,797,300
Jan 08, 202425.2525.6425.1225.5825.5820,731,300
Jan 05, 202426.1326.2225.8825.8825.8825,055,100
Jan 04, 202426.2426.4626.1226.2026.2014,041,800
Jan 03, 202425.9826.5125.8926.5126.5124,618,800
Jan 02, 202426.4426.4425.9926.0726.0724,740,600
Dec 29, 202326.6127.1926.6127.0027.0024,027,800
Dec 28, 202326.5026.9026.5026.6426.6423,376,800
Dec 27, 202325.9826.0925.7825.9325.9322,707,600
Dec 27, 20230.042 Dividend
Dec 26, 202326.1926.3825.9226.0426.0018,063,200
Dec 22, 202325.4325.9525.2525.8125.7741,312,500
Dec 21, 202326.5526.9626.3826.9626.9220,987,000
Dec 20, 202326.4226.5726.0326.0626.0224,709,200
Dec 19, 202326.5726.9326.5626.8126.7716,761,900
Dec 18, 202326.7126.8126.4226.4926.4520,405,600
Dec 18, 20230.419 Dividend
Dec 15, 202327.6027.7527.2927.3426.8818,915,400
Dec 14, 202327.0527.4427.0227.3426.8821,423,200
Dec 13, 202326.7727.0126.4427.0126.5520,839,800
Dec 12, 202326.8727.1726.7527.1626.7012,444,700
Dec 11, 202326.4826.9126.3326.8426.3920,332,000
Dec 08, 202326.7126.8926.6426.6926.2416,624,200
Dec 07, 202326.9027.0326.8126.9726.5111,748,400
Dec 06, 202327.0427.2226.7726.7726.3212,135,900
Dec 05, 202326.4126.7926.4126.7726.3217,943,600
Dec 04, 202327.1127.2026.8526.9326.4721,246,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...