NYSEArca - Nasdaq Real Time Price USD

KraneShares CSI China Internet ETF (KWEB)

31.57
+0.76
+(2.47%)
At close: 4:00:00 PM EST
31.52
-0.05
(-0.16%)
After hours: 5:20:25 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 202530.9831.5930.4931.5731.5736,334,272
Jan 27, 202530.8631.1630.5630.8130.8139,539,800
Jan 24, 202529.8930.5829.7530.5430.5424,898,300
Jan 23, 202529.3429.4829.1329.4429.4412,538,400
Jan 22, 202529.3729.4829.0229.4029.4014,926,300
Jan 21, 202529.9229.9729.2729.5229.5224,179,800
Jan 17, 202528.8229.7728.7529.3829.3834,370,000
Jan 16, 202528.5628.5728.3728.5128.5110,737,100
Jan 15, 202528.5928.6228.3928.5928.5911,574,200
Jan 14, 202528.3128.3428.1128.2228.2215,658,800
Jan 13, 202527.3727.6027.3327.4727.4710,862,700
Jan 10, 202527.6327.6827.2727.2927.2914,542,900
Jan 8, 202527.9828.2527.8728.2028.209,436,800
Jan 7, 202528.4328.6528.2928.3228.3210,553,800
Jan 6, 202529.3129.4228.3928.4928.4921,509,700
Jan 3, 202528.9829.0028.7528.9828.9810,775,200
Jan 2, 202528.8529.1028.7028.7228.7216,325,100
Dec 31, 202429.0929.4029.0029.2429.248,617,800
Dec 30, 202429.4129.4229.1029.1129.1113,490,600
Dec 27, 202429.7229.8129.5529.7129.718,476,000
Dec 26, 202430.0030.3629.9630.1330.134,148,100
Dec 24, 202430.2230.2530.0030.0830.084,095,200
Dec 23, 202429.8130.0829.7330.0330.038,796,200
Dec 20, 202429.5830.1129.4829.9629.9613,235,800
Dec 19, 202429.9930.0929.7429.7729.7716,405,700
Dec 18, 202430.3230.4529.6729.7829.7811,667,400
Dec 17, 2024 1.03 Dividend
Dec 17, 202429.9930.5629.8830.4730.4715,419,700
Dec 16, 202431.2231.4230.8730.8829.8521,308,300
Dec 13, 202431.6531.7831.3931.7130.6612,624,100
Dec 12, 202432.0732.3631.8932.1731.1011,233,700
Dec 11, 202432.1132.1831.8132.1331.0612,124,700
Dec 10, 202432.7532.9832.4932.5631.4823,145,900
Dec 9, 202433.7334.8333.6334.2133.0758,007,100
Dec 6, 202431.3131.4431.0731.0930.0611,045,100
Dec 5, 202430.6830.9130.6530.7729.759,667,500
Dec 4, 202430.9831.0130.4830.6429.6217,283,000
Dec 3, 202431.0631.3731.0231.1230.099,377,200
Dec 2, 202430.9931.1830.7831.1530.1211,003,200
Nov 29, 202430.7830.8630.4530.8029.7810,065,900
Nov 27, 202430.8531.1030.8230.9229.8917,796,900
Nov 26, 202430.2030.2029.7429.9428.958,594,300
Nov 25, 202429.8630.0829.6729.9828.9812,408,800
Nov 22, 202429.9330.0629.7429.8528.8621,889,700
Nov 21, 202430.6330.8730.4730.7029.6817,717,300
Nov 20, 202430.9931.2330.9331.2030.1612,487,300
Nov 19, 202430.5130.7330.5130.6729.6513,713,300
Nov 18, 202430.5430.8730.4830.8429.8216,470,600
Nov 15, 202430.3030.3730.0430.2629.2620,013,300
Nov 14, 202430.3130.3129.8230.0329.0324,497,400
Nov 13, 202431.0431.0830.4330.4929.4821,222,700
Nov 12, 202431.0731.1930.4730.6529.6342,139,200
Nov 11, 202432.3932.4431.9432.1131.0425,875,400
Nov 8, 202432.6732.9131.7732.0030.9447,523,800
Nov 7, 202434.1134.5433.8234.3033.1633,530,800
Nov 6, 202432.1832.7931.8832.6031.5224,705,800
Nov 5, 202433.4233.6833.1233.2732.1715,168,100
Nov 4, 202432.5433.0532.4732.5431.4614,642,700
Nov 1, 202432.4632.5832.1232.1631.0912,039,300
Oct 31, 202432.3032.3631.8332.2031.1312,008,100
Oct 30, 202432.1432.6132.0132.4131.3312,831,400
Oct 29, 202433.5133.5832.7532.8231.7318,052,300
Oct 28, 202432.5533.3332.4833.0931.9925,988,200
Oct 25, 202432.2532.4732.0132.1131.0413,114,600
Oct 24, 202431.9832.0831.5031.8030.7416,734,600
Oct 23, 202432.8832.9532.0932.2031.1320,320,700
Oct 22, 202432.2933.1032.2832.6531.5719,106,800
Oct 21, 202431.9232.2931.9132.2131.1414,621,400
Oct 18, 202432.9933.1432.3632.5731.4934,105,500
Oct 17, 202431.5931.5931.0031.1730.1428,535,300
Oct 16, 202432.2532.7732.1532.4031.3219,706,600
Oct 15, 202432.8932.9831.8031.8730.8152,740,100
Oct 14, 202434.1134.9833.9234.0532.9242,482,100
Oct 11, 202433.9835.2633.8235.0133.8527,990,700
Oct 10, 202434.8635.1034.0834.6933.5423,950,200
Oct 9, 202433.9034.9933.7734.6133.4641,448,500
Oct 8, 202434.8035.4934.5135.0033.8462,355,700
Oct 7, 202439.0039.1737.5338.8737.5860,961,000
Oct 4, 202438.2338.4537.7838.4137.1435,509,800
Oct 3, 202436.4937.6636.3437.2035.9743,390,100
Oct 2, 202438.4638.7037.1138.3837.1197,830,100
Oct 1, 202434.2036.0734.0536.0634.8651,080,800
Sep 30, 202435.5835.9833.9134.0232.8974,382,000
Sep 27, 202433.3634.1733.2533.9332.8079,690,500
Sep 26, 202432.4532.9931.7432.6531.5782,097,700
Sep 25, 202429.0529.4428.9429.2728.3035,086,000
Sep 24, 202429.0930.1128.9030.0429.0484,112,800
Sep 23, 202426.9427.5026.9027.2326.3319,024,000
Sep 20, 202427.0827.1026.7226.7625.8713,083,000
Sep 19, 202426.6026.9426.4726.8825.9919,748,400
Sep 18, 202425.9925.9925.6225.7324.8812,380,900
Sep 17, 202425.8126.1725.7825.8825.0214,508,900
Sep 16, 202425.5025.5725.4425.5524.709,690,000
Sep 13, 202425.4525.4525.2625.4224.5812,210,600
Sep 12, 202425.5425.6125.3825.5324.687,320,800
Sep 11, 202425.2625.5925.2325.5424.6910,689,500
Sep 10, 202425.3025.4325.1325.2524.416,749,900
Sep 9, 202425.1925.4725.1225.3724.539,620,700
Sep 6, 202425.5525.5525.2325.2824.4411,041,900
Sep 5, 202425.6025.7425.4525.4924.648,757,000
Sep 4, 202425.5525.7325.4225.5024.659,986,700
Sep 3, 202425.4125.5825.2325.4724.6215,218,300
Aug 30, 202425.9225.9425.5325.6924.8417,321,200
Aug 29, 202425.2725.4525.2525.3524.5114,400,400
Aug 28, 202425.2425.3124.6824.7323.9121,305,900
Aug 27, 202425.8425.8925.5025.5324.6812,200,200
Aug 26, 202425.4925.5925.2325.5524.7023,855,400
Aug 23, 202426.3426.5026.1826.3825.5014,592,500
Aug 22, 202426.5726.6026.0326.1525.2818,400,700
Aug 21, 202426.2926.6726.1426.6125.7326,337,300
Aug 20, 202426.8226.8426.1226.1625.2934,952,100
Aug 19, 202427.1427.4127.1327.3326.4215,250,800
Aug 16, 202426.7327.0626.7226.9926.0919,220,900
Aug 15, 202426.2026.5926.1926.4325.5515,551,200
Aug 14, 202426.3526.5125.8026.0025.1420,423,400
Aug 13, 202426.5226.6426.3726.6125.7314,219,200
Aug 12, 202426.4726.7626.4626.6425.7611,303,000
Aug 9, 202426.4126.4626.1726.3525.487,236,300
Aug 8, 202426.0926.5726.0626.5725.6913,638,900
Aug 7, 202426.4826.4925.7825.8524.9912,216,900
Aug 6, 202425.5126.2525.5126.0625.1915,263,300
Aug 5, 202424.8525.8524.8025.7624.9017,546,900
Aug 2, 202425.5625.6725.3425.6324.7816,441,600
Aug 1, 202426.4526.5125.8625.9325.0712,244,500
Jul 31, 202426.8126.9926.4926.5025.6214,196,000
Jul 30, 202426.2726.2726.0026.0725.2011,196,500
Jul 29, 202426.4726.6226.4026.5025.626,964,600
Jul 26, 202426.2726.6226.1426.4625.5811,034,700
Jul 25, 202426.3426.6026.2826.2825.4111,945,400
Jul 24, 202426.7627.0526.5226.5325.6512,027,900
Jul 23, 202426.9827.1526.8727.1026.2012,809,600
Jul 22, 202427.5027.7127.4127.5826.6616,689,100
Jul 19, 202426.9427.0626.8526.8725.9811,696,100
Jul 18, 202427.4827.7227.0327.0926.1920,165,500
Jul 17, 202427.7127.7127.3327.4226.5115,033,700
Jul 16, 202427.5727.8427.4827.7426.8223,821,200
Jul 15, 202428.1728.2027.8227.8326.9117,803,100
Jul 12, 202429.1529.3928.8028.8127.8514,950,600
Jul 11, 202428.4228.8828.3528.6427.6926,388,600
Jul 10, 202427.9628.1627.8327.9827.0516,552,900
Jul 9, 202427.3728.0727.3728.0427.1121,836,600
Jul 8, 202427.3627.3827.2027.3326.4214,301,700
Jul 5, 202427.6927.6927.3227.6026.6815,153,400
Jul 3, 202427.7328.2627.6928.2127.2720,743,100
Jul 2, 202427.0727.3326.9227.3126.4011,800,300
Jul 1, 202427.2227.4127.0427.1026.2014,909,900
Jun 28, 202427.3227.3226.9827.0226.1215,956,000
Jun 27, 202427.6527.6727.2127.2226.3220,993,100
Jun 26, 202428.1028.1327.9227.9927.069,249,700
Jun 25, 202428.1528.2927.9628.0027.0714,089,900
Jun 24, 202428.2028.6628.2028.4127.4711,385,400
Jun 21, 202428.3528.4728.2028.2927.3517,162,800
Jun 20, 202428.8929.0228.4428.6127.6610,921,400
Jun 18, 202428.6328.9828.5728.7927.838,185,900
Jun 17, 202428.8529.0028.6928.9127.9510,966,700
Jun 14, 202428.8028.9228.6828.7527.8016,762,800
Jun 13, 202429.2529.5128.9929.1728.2015,977,200
Jun 12, 202429.0529.1428.8928.9728.0114,114,100
Jun 11, 202429.1829.2428.8228.9027.949,253,700
Jun 10, 202428.8529.1928.6729.0828.118,682,700
Jun 7, 202429.0329.2328.7628.8127.8515,159,000
Jun 6, 202429.5729.7229.3429.6828.6911,957,400
Jun 5, 202429.3929.5829.2329.5628.5810,674,400
Jun 4, 202429.4129.4328.9829.1428.1712,369,100
Jun 3, 202429.5029.6528.8529.1528.1815,665,000
May 31, 202429.0529.3128.9029.2028.2320,773,100
May 30, 202429.3129.8729.2929.8128.8219,527,300
May 29, 202429.1529.5129.1329.4428.4613,558,800
May 28, 202430.0430.2729.7229.8628.8715,641,500
May 24, 202429.8330.0729.7129.8828.8915,427,400
May 23, 202430.4330.6629.8229.9328.9432,405,000
May 22, 202431.0731.3630.7330.7529.7317,019,900
May 21, 202431.1731.4530.9431.1630.1324,042,100
May 20, 202431.9232.2631.7331.8930.8320,886,100
May 17, 202432.1732.6331.8532.2631.1937,542,200
May 16, 202431.4732.2331.1632.1631.0938,192,100
May 15, 202431.4131.4130.9131.3330.2914,777,900
May 14, 202430.8731.0730.7830.9729.9417,437,800
May 13, 202430.7431.3730.7131.2430.2029,199,800
May 10, 202430.3330.4429.9530.1029.1019,494,800
May 9, 202430.2330.3629.8730.1629.1619,178,500
May 8, 202429.2029.6129.1729.5728.5922,541,700
May 7, 202429.8529.8629.5529.7728.7822,988,400
May 6, 202430.6830.7830.2930.4729.4614,449,400
May 3, 202430.2730.6830.1230.6729.6530,545,200
May 2, 202429.2430.5029.2230.1729.1749,074,900
May 1, 202427.8728.3427.8227.9727.0414,119,400
Apr 30, 202428.3028.4427.8327.8726.9427,587,100
Apr 29, 202428.6428.8128.4228.7127.7613,441,700
Apr 26, 202428.6929.0328.5628.8027.8421,409,100
Apr 25, 202427.5128.0327.4828.0127.0816,110,300
Apr 24, 202427.7928.0127.7127.9627.0325,625,200
Apr 23, 202426.9327.3626.8927.3326.4225,192,800
Apr 22, 202425.9026.6125.8326.5625.6824,219,000
Apr 19, 202425.4425.5325.3425.5124.6617,965,900
Apr 18, 202425.6125.8525.5825.6624.8115,705,100
Apr 17, 202425.6425.6525.3825.4524.6117,084,100
Apr 16, 202425.6525.8025.4525.5524.7018,884,000
Apr 15, 202426.4226.4825.8325.9325.0714,751,200
Apr 12, 202426.6426.6726.0326.0825.2129,365,600
Apr 11, 202427.2127.4227.0027.2226.3214,351,800
Apr 10, 202426.9627.2526.8326.9826.0816,079,200
Apr 9, 202426.8127.0926.7527.0826.1815,074,400
Apr 8, 202426.5526.8326.5526.6525.778,962,200
Apr 5, 202426.5026.6426.4026.5825.7013,147,600
Apr 4, 202427.0227.1126.5126.5225.6413,603,300
Apr 3, 202426.6026.8626.5926.8225.9310,398,600
Apr 2, 202426.7727.0526.7126.9426.0513,574,100
Apr 1, 202426.7027.0326.6426.8425.9518,658,500
Mar 28, 202426.2326.4726.2226.2525.3818,901,100
Mar 27, 202425.7726.0925.7326.0825.2118,266,600
Mar 26, 202426.1926.2726.0426.0525.1910,987,100
Mar 25, 202426.2226.3426.0026.0925.2213,813,000
Mar 22, 202426.1726.3226.0226.2225.3518,228,600
Mar 21, 202427.0327.0826.5926.5925.7119,647,900
Mar 20, 202426.9627.1926.6727.0426.1426,927,500
Mar 19, 202426.3626.5826.1526.4425.5618,082,500
Mar 18, 202426.6526.6926.4126.5325.6513,491,700
Mar 15, 202426.4226.5326.2526.3125.4417,846,800
Mar 14, 202426.7226.7626.3126.4425.5621,094,800
Mar 13, 202427.0327.5327.0127.1126.2127,130,800
Mar 12, 202426.4026.8426.3226.8025.9134,019,100
Mar 11, 202425.6026.0525.5725.7024.8524,928,200
Mar 8, 202424.9525.1624.7424.9724.1421,244,400
Mar 7, 202424.8324.9224.6324.9124.0816,165,000
Mar 6, 202425.4225.5624.9925.0424.2124,425,300
Mar 5, 202424.7824.9224.4924.6223.8018,961,100
Mar 4, 202425.9125.9225.1025.1624.3231,139,600
Mar 1, 202425.8726.0825.8425.9925.1317,521,700
Feb 29, 202425.6525.8525.3325.3624.5217,448,500
Feb 28, 202425.6625.7025.3425.3524.5120,312,400
Feb 27, 202426.1326.2525.9626.1525.2819,857,200
Feb 26, 202425.8225.9725.6625.7924.9314,341,400
Feb 23, 202425.9726.1025.6725.9425.0819,214,200
Feb 22, 202425.6825.8825.3925.7524.9016,191,400
Feb 21, 202425.5825.7925.2925.3924.5518,346,600
Feb 20, 202425.3225.3424.7324.9724.1420,401,900
Feb 16, 202425.7425.9525.3825.4124.5720,292,100
Feb 15, 202425.1125.3625.0825.1924.3515,696,800
Feb 14, 202424.7725.1524.7525.1524.3219,583,300
Feb 13, 202424.5024.8424.1724.2823.4719,708,100
Feb 12, 202424.4525.2324.4524.9824.1529,283,300
Feb 9, 202424.0524.3523.7724.3223.5120,915,200
Feb 8, 202424.2824.3723.9423.9623.1628,642,400
Feb 7, 202424.3024.5924.1124.4223.6135,719,900
Feb 6, 202424.4424.9624.1224.9524.1251,017,400
Feb 5, 202423.2823.4723.0623.3822.6019,154,700
Feb 2, 202423.2023.3523.0123.1322.3627,354,200
Feb 1, 202423.6523.8623.4723.6622.8717,751,800
Jan 31, 202422.9923.7422.9823.3422.5724,738,000
Jan 30, 202423.3223.5423.3023.3622.5823,459,200
Jan 29, 202424.3224.3823.6223.8523.0631,732,400

Related Tickers