KWEB

KraneShares CSI China In... Historical Data

Company Name Etf Ticker Symbol Market Type
KraneShares CSI China Internet KWEB AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
-0.48 -1.45% 32.65 05:36:26
Open Price Low Price High Price Close Price Prev Close
33.13
more quote information »

KWEB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week34.69935.4331.9133.7122,009,835-2.05-5.91%
1 Month34.7436.1931.9134.3218,513,666-2.09-6.02%
3 Months26.4636.1923.9931.3019,983,6036.1923.39%
6 Months28.3836.1917.2227.3620,537,9644.2715.05%
1 Year35.7038.98517.2228.4121,859,039-3.05-8.54%
3 Years50.89104.9417.2236.7611,149,869-18.24-35.84%
5 Years60.27104.9417.2237.617,378,741-27.62-45.83%

KWEB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 07 2023 33.13 0.53 1.63% 33.13 33.36 32.56 18,221,021
Feb 06 2023 32.60 -0.75 -2.25% 32.351 32.815 31.91 24,233,049
Feb 03 2023 33.35 -1.10 -3.19% 34.06 34.38 33.31 25,722,364
Feb 02 2023 34.45 -0.74 -2.1% 34.95 35.12 34.1728 21,055,772
Feb 01 2023 35.19 1.32 3.9% 34.699 35.43 34.35 20,816,971
Jan 31 2023 33.87 -0.24 -0.7% 33.781 34.515 33.72 21,024,879
Jan 30 2023 34.11 -1.72 -4.8% 34.26 34.48 33.43 27,127,062
Jan 27 2023 35.83 -0.32 -0.89% 36.11 36.18 35.355 14,379,610
Jan 26 2023 36.15 1.00 2.84% 35.799 36.19 35.3717 18,139,285
Jan 25 2023 35.15 0.13 0.37% 34.83 35.18 34.37 8,819,736
Jan 24 2023 35.02 -0.16 -0.45% 34.72 35.07 34.51 7,452,756
Jan 23 2023 35.18 0.33 0.95% 35.14 35.46 34.81 13,065,755
Jan 20 2023 34.85 0.91 2.68% 34.61 34.995 34.33 18,326,067
Jan 19 2023 33.94 0.62 1.86% 33.575 34.30 33.575 18,640,096
Jan 18 2023 33.32 -0.87 -2.54% 34.52 34.755 33.31 20,722,942
Jan 17 2023 34.19 -1.19 -3.36% 34.62 34.89 33.93 26,369,038
Jan 13 2023 35.38 1.00 2.91% 34.80 35.41 34.67 15,334,810
Jan 12 2023 34.38 -0.48 -1.38% 34.28 34.50 33.65 18,039,950
Jan 11 2023 34.86 -0.18 -0.51% 34.74 35.17 34.50 14,268,484
Jan 10 2023 35.04 0.43 1.24% 34.90 35.145 34.40 14,227,496
Jan 09 2023 34.61 0.04 0.12% 35.16 35.35 34.42 21,846,372
See More Historical Prices ยป
Your Recent History
AMEX
KWEB
KraneShare..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230208 10:52:29