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.

DateOpenCloseChangeLowHighVolume
2023-01-3133.7833.87↑$0.09 (0.26%)33.7234.5221.02M
2023-01-3034.2634.11↓$0.15 (-0.44%)33.4334.4826.99M
2023-01-2736.1135.83↓$0.28 (-0.78%)35.3636.1814.50M
2023-01-2635.8036.15↑$0.35 (0.98%)35.3736.1918.86M
2023-01-2534.8335.15↑$0.32 (0.92%)34.3735.189.14M
2023-01-2434.7235.02↑$0.30 (0.86%)34.5135.077.60M
2023-01-2335.1435.18↑$0.04 (0.11%)34.8135.4613.62M
2023-01-2034.6134.85↑$0.24 (0.69%)34.3335.0017.98M
2023-01-1933.5833.94↑$0.36 (1.09%)33.5834.3018.31M
2023-01-1834.5233.32↓$1.20 (-3.48%)33.3134.7520.68M
2023-01-1734.6234.19↓$0.43 (-1.24%)33.9334.8927.16M
2023-01-1334.8035.38↑$0.58 (1.67%)34.6735.4116.14M
2023-01-1234.2834.38↑$0.10 (0.29%)33.6534.5018.70M
2023-01-1134.7434.86↑$0.12 (0.35%)34.5035.1714.42M
2023-01-1034.9035.04↑$0.14 (0.40%)34.4035.1514.55M
2023-01-0935.1634.61↓$0.55 (-1.56%)34.4235.3521.96M
2023-01-0634.1134.57↑$0.46 (1.35%)33.5934.6616.04M
2023-01-0533.8534.76↑$0.91 (2.69%)33.6034.9119.42M
2023-01-0433.4434.60↑$1.16 (3.47%)33.1634.6337.25M
2023-01-0331.2731.80↑$0.53 (1.69%)31.2232.2423.80M
2022-12-3029.9530.20↑$0.25 (0.83%)29.9130.5512.54M
2022-12-2930.3630.94↑$0.58 (1.91%)29.9431.0114.34M
2022-12-2831.1029.91↓$1.19 (-3.83%)29.7531.1121.53M
2022-12-2730.6331.43↑$0.80 (2.61%)30.5231.7223.14M
2022-12-2330.7029.92↓$0.78 (-2.54%)29.8430.7713.36M
2022-12-2231.0930.68↓$0.41 (-1.32%)30.4231.3412.33M
2022-12-2129.8330.84↑$1.01 (3.39%)29.4930.9423.67M
2022-12-2029.2029.70↑$0.50 (1.71%)29.1430.0612.66M
2022-12-1930.3430.04↓$0.30 (-0.99%)29.8230.3415.14M
2022-12-1630.3730.06↓$0.31 (-1.02%)30.0530.7016.95M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.