KraneShares CSI China Internet ETF (KWEB) Historical Stock Data

33.87 ↓0.24 (-0.70%)

As of Market Close on January 31st, 2023.

Historical Data

In the past 30 trading days, KWEB is up 0.34% a day on average. There have been 20 days where KraneShares CSI China Internet ETF closed green and 10 days where KWEB closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-31	33.78	33.87	↑$0.09 (0.26%)	33.72	34.52	21.02M
2023-01-30	34.26	34.11	↓$0.15 (-0.44%)	33.43	34.48	26.99M
2023-01-27	36.11	35.83	↓$0.28 (-0.78%)	35.36	36.18	14.50M
2023-01-26	35.80	36.15	↑$0.35 (0.98%)	35.37	36.19	18.86M
2023-01-25	34.83	35.15	↑$0.32 (0.92%)	34.37	35.18	9.14M
2023-01-24	34.72	35.02	↑$0.30 (0.86%)	34.51	35.07	7.60M
2023-01-23	35.14	35.18	↑$0.04 (0.11%)	34.81	35.46	13.62M
2023-01-20	34.61	34.85	↑$0.24 (0.69%)	34.33	35.00	17.98M
2023-01-19	33.58	33.94	↑$0.36 (1.09%)	33.58	34.30	18.31M
2023-01-18	34.52	33.32	↓$1.20 (-3.48%)	33.31	34.75	20.68M
2023-01-17	34.62	34.19	↓$0.43 (-1.24%)	33.93	34.89	27.16M
2023-01-13	34.80	35.38	↑$0.58 (1.67%)	34.67	35.41	16.14M
2023-01-12	34.28	34.38	↑$0.10 (0.29%)	33.65	34.50	18.70M
2023-01-11	34.74	34.86	↑$0.12 (0.35%)	34.50	35.17	14.42M
2023-01-10	34.90	35.04	↑$0.14 (0.40%)	34.40	35.15	14.55M
2023-01-09	35.16	34.61	↓$0.55 (-1.56%)	34.42	35.35	21.96M
2023-01-06	34.11	34.57	↑$0.46 (1.35%)	33.59	34.66	16.04M
2023-01-05	33.85	34.76	↑$0.91 (2.69%)	33.60	34.91	19.42M
2023-01-04	33.44	34.60	↑$1.16 (3.47%)	33.16	34.63	37.25M
2023-01-03	31.27	31.80	↑$0.53 (1.69%)	31.22	32.24	23.80M
2022-12-30	29.95	30.20	↑$0.25 (0.83%)	29.91	30.55	12.54M
2022-12-29	30.36	30.94	↑$0.58 (1.91%)	29.94	31.01	14.34M
2022-12-28	31.10	29.91	↓$1.19 (-3.83%)	29.75	31.11	21.53M
2022-12-27	30.63	31.43	↑$0.80 (2.61%)	30.52	31.72	23.14M
2022-12-23	30.70	29.92	↓$0.78 (-2.54%)	29.84	30.77	13.36M
2022-12-22	31.09	30.68	↓$0.41 (-1.32%)	30.42	31.34	12.33M
2022-12-21	29.83	30.84	↑$1.01 (3.39%)	29.49	30.94	23.67M
2022-12-20	29.20	29.70	↑$0.50 (1.71%)	29.14	30.06	12.66M
2022-12-19	30.34	30.04	↓$0.30 (-0.99%)	29.82	30.34	15.14M
2022-12-16	30.37	30.06	↓$0.31 (-1.02%)	30.05	30.70	16.95M