KWEB

KraneShares CSI China In... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Etf Ticker Symbol Market Type
KraneShares CSI China Internet KWEB AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
-1.17 -3.52% 32.08 19:57:16
Open Price Low Price High Price Close Price Prev Close
32.80 31.50 32.87 32.01 33.25
more quote information »

KWEB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.1033.409931.5033.0117,246,187-1.02-3.08%
1 Month33.0234.3628.94532.1024,404,864-0.94-2.85%
3 Months28.1934.3623.7228.7024,090,8573.8913.8%
6 Months34.4039.8020.4130.2423,244,666-2.32-6.74%
1 Year64.7764.9620.4136.7718,246,368-32.69-50.47%
3 Years43.80104.9420.4141.937,488,992-11.72-26.76%
5 Years59.11104.9420.4142.485,403,193-27.03-45.73%

KWEB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2022 32.01 -1.24 -3.73% 32.80 32.87 31.50 24,317,037
Jul 05 2022 33.25 0.07 0.21% 32.44 33.27 32.07 16,025,695
Jul 01 2022 33.18 0.42 1.28% 32.54 33.4099 32.3601 14,907,602
Jun 30 2022 32.76 -0.21 -0.64% 32.23 32.79 31.655 22,263,179
Jun 29 2022 32.97 -0.36 -1.08% 33.10 33.26 32.55 15,788,271
Jun 28 2022 33.33 -0.18 -0.54% 33.94 34.25 33.185 19,071,010
Jun 27 2022 33.51 0.10 0.3% 34.27 34.36 33.3601 19,375,643
Jun 24 2022 33.41 1.19 3.69% 33.03 33.48 32.78 20,224,783
Jun 23 2022 32.22 0.79 2.51% 32.07 32.83 31.51 27,045,138
Jun 22 2022 31.43 -1.01 -3.11% 31.38 32.02 31.17 20,866,399
Jun 21 2022 32.44 1.22 3.91% 32.16 32.74 31.89 19,373,621
Jun 17 2022 31.22 0.97 3.21% 32.15 32.32 30.62 28,796,333
Jun 16 2022 30.25 -1.67 -5.23% 30.46 30.84 29.87 28,110,554
Jun 15 2022 31.92 0.53 1.69% 31.86 32.1865 31.10 21,018,349
Jun 14 2022 31.39 1.96 6.66% 30.36 31.58 30.22 30,796,269
Jun 13 2022 29.43 -2.21 -6.98% 30.19 30.49 28.945 29,169,171
Jun 10 2022 31.64 0.05 0.16% 32.33 32.81 31.305 30,640,759
Jun 09 2022 31.59 -2.27 -6.7% 32.67 32.76 31.55 33,041,318
Jun 08 2022 33.86 1.86 5.81% 33.02 34.115 32.74 42,773,455
Jun 07 2022 32.00 1.27 4.13% 30.86 32.06 30.66 29,880,748
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.

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

P: V: D:20220707 01:49:07