Kraneshares Icav CSI China Internet Ucits ETF USD
(KWEB)
Sector: n/a
Historic Prices - up to 10 years
|
30/05/2025
|
$23.70
|
$23.82
|
$23.29
|
$23.37
|
49,256
|
|
29/05/2025
|
$24.51
|
$24.53
|
$23.95
|
$24.06
|
42,143
|
|
28/05/2025
|
$23.81
|
$23.90
|
$23.71
|
$23.76
|
25,516
|
|
27/05/2025
|
$24.01
|
$24.20
|
$23.70
|
$23.87
|
92,522
|
|
26/05/2025
|
$24.00
|
$24.13
|
$23.74
|
$23.99
|
50,606
|
|
23/05/2025
|
$24.00
|
$24.13
|
$23.74
|
$23.99
|
50,606
|
|
22/05/2025
|
$24.05
|
$24.09
|
$23.65
|
$23.97
|
61,638
|
|
21/05/2025
|
$24.38
|
$24.56
|
$24.27
|
$24.32
|
38,075
|
|
20/05/2025
|
$24.46
|
$24.58
|
$24.30
|
$24.33
|
116,061
|
|
19/05/2025
|
$24.26
|
$24.42
|
$24.00
|
$24.41
|
34,054
|
|
16/05/2025
|
$24.44
|
$24.54
|
$24.40
|
$24.43
|
51,973
|
|
15/05/2025
|
$24.64
|
$24.72
|
$24.20
|
$24.36
|
33,953
|
|
14/05/2025
|
$24.90
|
$25.04
|
$24.78
|
$25.00
|
106,928
|
|
13/05/2025
|
$24.21
|
$24.79
|
$24.08
|
$24.78
|
150,779
|
|
12/05/2025
|
$24.46
|
$24.74
|
$24.32
|
$24.59
|
211,835
|
|
09/05/2025
|
$23.49
|
$23.86
|
$23.43
|
$23.43
|
34,007
|
|
08/05/2025
|
$23.72
|
$23.81
|
$23.48
|
$23.68
|
24,551
|
|
07/05/2025
|
$23.94
|
$23.99
|
$23.57
|
$23.65
|
26,808
|
|
06/05/2025
|
$23.97
|
$24.32
|
$23.68
|
$24.24
|
85,988
|
|
05/05/2025
|
$23.61
|
$24.00
|
$23.44
|
$23.69
|
42,935
|
|
02/05/2025
|
$23.61
|
$24.00
|
$23.44
|
$23.69
|
42,935
|
|
01/05/2025
|
$23.04
|
$23.08
|
$22.71
|
$22.97
|
28,819
|
|
30/04/2025
|
$23.00
|
$23.13
|
$22.69
|
$22.74
|
95,813
|
|
29/04/2025
|
$22.76
|
$22.96
|
$22.75
|
$22.88
|
28,518
|
|
28/04/2025
|
$22.80
|
$22.93
|
$22.62
|
$22.64
|
23,960
|
|
25/04/2025
|
$22.83
|
$22.83
|
$22.55
|
$22.67
|
50,718
|
|
24/04/2025
|
$22.43
|
$22.82
|
$22.33
|
$22.70
|
68,406
|
|
23/04/2025
|
$22.79
|
$23.45
|
$22.69
|
$22.94
|
93,303
|
|
22/04/2025
|
$21.98
|
$22.13
|
$21.90
|
$22.08
|
58,979
|
|
21/04/2025
|
$21.94
|
$22.06
|
$21.58
|
$21.62
|
42,748
|
|
18/04/2025
|
$21.94
|
$22.06
|
$21.58
|
$21.62
|
42,748
|
|
17/04/2025
|
$21.94
|
$22.06
|
$21.58
|
$21.62
|
42,748
|
|
16/04/2025
|
$21.53
|
$21.87
|
$21.48
|
$21.68
|
92,567
|
|
15/04/2025
|
$22.08
|
$22.32
|
$22.01
|
$22.23
|
142,246
|
|
14/04/2025
|
$21.95
|
$22.85
|
$21.89
|
$22.48
|
90,713
|
|
11/04/2025
|
$21.77
|
$21.93
|
$20.86
|
$20.93
|
101,921
|
|
10/04/2025
|
$21.95
|
$22.14
|
$21.34
|
$21.40
|
127,964
|
|
09/04/2025
|
$21.30
|
$21.86
|
$20.20
|
$20.33
|
566,693
|
|
08/04/2025
|
$21.23
|
$21.89
|
$20.93
|
$20.98
|
290,512
|
|
07/04/2025
|
$20.48
|
$24.25
|
$20.10
|
$21.11
|
328,472
|
|
04/04/2025
|
$24.30
|
$24.38
|
$21.74
|
$22.29
|
579,345
|
|
03/04/2025
|
$24.47
|
$24.71
|
$24.21
|
$24.53
|
116,880
|
|
02/04/2025
|
$25.07
|
$25.13
|
$24.74
|
$24.82
|
288,942
|
|
01/04/2025
|
$25.05
|
$25.15
|
$24.85
|
$25.07
|
44,207
|
|
31/03/2025
|
$24.82
|
$24.96
|
$24.52
|
$24.78
|
76,102
|
|
28/03/2025
|
$25.44
|
$25.46
|
$24.91
|
$24.99
|
61,022
|
|
27/03/2025
|
$25.51
|
$26.01
|
$25.38
|
$25.97
|
39,228
|
|
26/03/2025
|
$25.16
|
$25.44
|
$24.94
|
$25.27
|
41,934
|
|
25/03/2025
|
$25.18
|
$25.53
|
$24.95
|
$25.17
|
32,488
|
|
24/03/2025
|
$25.80
|
$25.90
|
$25.37
|
$25.41
|
93,608
|
|
21/03/2025
|
$25.54
|
$25.59
|
$25.15
|
$25.49
|
76,813
|
|
20/03/2025
|
$26.16
|
$26.16
|
$25.63
|
$25.82
|
184,803
|
|
19/03/2025
|
$27.12
|
$27.31
|
$26.66
|
$26.87
|
96,380
|
|
18/03/2025
|
$27.28
|
$27.49
|
$26.68
|
$26.97
|
120,639
|
|
17/03/2025
|
$26.03
|
$27.26
|
$26.01
|
$27.22
|
161,478
|
|
14/03/2025
|
$25.99
|
$26.28
|
$25.89
|
$26.00
|
62,479
|
|
13/03/2025
|
$25.10
|
$25.54
|
$25.02
|
$25.49
|
97,668
|
|
12/03/2025
|
$25.45
|
$25.63
|
$25.09
|
$25.41
|
69,845
|
|
11/03/2025
|
$25.94
|
$26.20
|
$25.46
|
$25.72
|
169,077
|
|
10/03/2025
|
$25.97
|
$26.53
|
$25.15
|
$25.52
|
148,783
|
|
07/03/2025
|
$26.56
|
$26.72
|
$26.20
|
$26.25
|
113,023
|
|
06/03/2025
|
$26.86
|
$27.03
|
$26.15
|
$26.42
|
613,447
|
|
05/03/2025
|
$25.07
|
$25.75
|
$24.94
|
$25.61
|
285,894
|
|
04/03/2025
|
$24.15
|
$24.26
|
$23.81
|
$24.02
|
127,449
|
|
03/03/2025
|
$24.07
|
$24.41
|
$24.00
|
$24.31
|
65,092
|
|
28/02/2025
|
$23.87
|
$24.21
|
$23.82
|
$24.09
|
146,424
|
|
27/02/2025
|
$25.00
|
$25.27
|
$24.51
|
$24.99
|
137,347
|
|
26/02/2025
|
$25.58
|
$25.58
|
$25.19
|
$25.36
|
208,280
|
|
25/02/2025
|
$24.57
|
$24.81
|
$24.24
|
$24.50
|
174,691
|
|
24/02/2025
|
$25.75
|
$25.75
|
$24.27
|
$24.51
|
212,876
|
|
21/02/2025
|
$25.89
|
$26.41
|
$25.83
|
$26.33
|
284,533
|
|
20/02/2025
|
$24.60
|
$26.07
|
$24.50
|
$25.25
|
320,181
|
|
19/02/2025
|
$25.44
|
$25.49
|
$24.72
|
$24.84
|
124,598
|
|
18/02/2025
|
$25.80
|
$25.95
|
$25.08
|
$25.35
|
284,958
|
|
17/02/2025
|
$25.19
|
$25.53
|
$25.19
|
$25.50
|
268,764
|
|
14/02/2025
|
$25.62
|
$25.76
|
$24.94
|
$25.16
|
381,599
|
|
13/02/2025
|
$23.96
|
$24.32
|
$23.62
|
$24.32
|
81,900
|
|
12/02/2025
|
$23.72
|
$23.97
|
$23.44
|
$23.90
|
190,124
|
|
11/02/2025
|
$23.18
|
$23.60
|
$23.05
|
$23.49
|
312,140
|
|
10/02/2025
|
$23.71
|
$23.85
|
$23.54
|
$23.61
|
103,684
|
|
07/02/2025
|
$22.93
|
$23.39
|
$22.87
|
$22.96
|
119,611
|
|
06/02/2025
|
$22.59
|
$22.69
|
$22.48
|
$22.22
|
64,033
|
|
05/02/2025
|
$22.31
|
$22.48
|
$22.14
|
$22.22
|
76,922
|
|
04/02/2025
|
$22.39
|
$22.99
|
$22.39
|
$22.92
|
120,290
|
|
03/02/2025
|
$22.36
|
$22.36
|
$21.45
|
$22.28
|
112,599
|
|
31/01/2025
|
$23.18
|
$23.30
|
$22.49
|
$22.75
|
50,596
|
|
30/01/2025
|
$22.32
|
$23.14
|
$22.20
|
$23.14
|
172,582
|
|
29/01/2025
|
$22.75
|
$22.79
|
$22.28
|
$22.46
|
477,690
|
|
28/01/2025
|
$21.99
|
$22.18
|
$21.70
|
$21.73
|
108,383
|
|
27/01/2025
|
$21.66
|
$22.01
|
$21.65
|
$21.90
|
267,610
|
|
24/01/2025
|
$21.21
|
$21.48
|
$21.18
|
$21.45
|
33,472
|
|
23/01/2025
|
$20.62
|
$20.85
|
$20.60
|
$20.76
|
27,940
|
|
22/01/2025
|
$20.71
|
$20.99
|
$20.64
|
$20.83
|
93,704
|
|
21/01/2025
|
$21.42
|
$21.46
|
$20.82
|
$20.96
|
61,812
|
|
20/01/2025
|
$21.15
|
$21.79
|
$21.08
|
$21.64
|
69,461
|
|
17/01/2025
|
$20.47
|
$21.16
|
$20.33
|
$20.93
|
53,545
|
|
16/01/2025
|
$20.42
|
$20.50
|
$20.20
|
$20.25
|
36,438
|
|
15/01/2025
|
$20.16
|
$20.40
|
$20.13
|
$20.25
|
17,363
|
|
14/01/2025
|
$20.15
|
$20.20
|
$20.02
|
$20.08
|
48,525
|
|
13/01/2025
|
$19.56
|
$19.67
|
$19.47
|
$19.55
|
69,056
|
|
10/01/2025
|
$19.93
|
$19.93
|
$19.47
|
$19.53
|
836,625
|
|
09/01/2025
|
$20.10
|
$20.31
|
$20.04
|
$20.12
|
27,192
|
|
08/01/2025
|
$20.04
|
$20.14
|
$19.88
|
$20.04
|
72,685
|
|
07/01/2025
|
$20.13
|
$20.36
|
$20.10
|
$20.29
|
27,557
|
|
06/01/2025
|
$20.45
|
$21.22
|
$20.40
|
$20.48
|
65,787
|
|
03/01/2025
|
$20.55
|
$20.62
|
$20.45
|
$20.58
|
23,266
|
|
02/01/2025
|
$20.47
|
$20.69
|
$20.40
|
$20.58
|
49,427
|
|
01/01/2025
|
$20.53
|
$20.84
|
$20.53
|
$20.68
|
21,548
|
|
31/12/2024
|
$20.53
|
$20.84
|
$20.53
|
$20.68
|
21,548
|
|
30/12/2024
|
$20.90
|
$21.05
|
$20.66
|
$20.73
|
28,394
|
|
27/12/2024
|
$21.15
|
$21.31
|
$21.01
|
$21.15
|
14,404
|
|
26/12/2024
|
$21.52
|
$21.67
|
$21.44
|
$21.58
|
24,200
|
|
25/12/2024
|
$21.52
|
$21.67
|
$21.44
|
$21.58
|
24,200
|
|
24/12/2024
|
$21.52
|
$21.67
|
$21.44
|
$21.58
|
24,200
|
|
23/12/2024
|
$21.23
|
$21.29
|
$21.14
|
$21.20
|
49,757
|
|
20/12/2024
|
$21.15
|
$21.38
|
$20.93
|
$21.34
|
55,839
|
|
19/12/2024
|
$21.28
|
$21.37
|
$21.21
|
$21.27
|
44,797
|
|
18/12/2024
|
$21.53
|
$21.59
|
$21.37
|
$21.45
|
25,362
|
|
17/12/2024
|
$21.29
|
$22.11
|
$21.14
|
$21.28
|
33,861
|
|
16/12/2024
|
$21.51
|
$21.59
|
$21.28
|
$21.28
|
23,613
|
|
13/12/2024
|
$21.71
|
$21.86
|
$21.55
|
$21.68
|
169,006
|
|
12/12/2024
|
$22.36
|
$22.47
|
$21.84
|
$22.10
|
118,506
|
|
11/12/2024
|
$22.03
|
$22.07
|
$21.80
|
$21.94
|
452,681
|
|
10/12/2024
|
$22.22
|
$22.59
|
$22.06
|
$22.34
|
120,957
|
|
09/12/2024
|
$22.27
|
$23.70
|
$22.23
|
$23.55
|
634,280
|
|
06/12/2024
|
$21.44
|
$21.52
|
$21.31
|
$21.38
|
146,318
|
|
05/12/2024
|
$21.03
|
$21.16
|
$20.98
|
$21.05
|
253,614
|
|
04/12/2024
|
$21.31
|
$21.34
|
$20.88
|
$20.92
|
98,071
|
|
03/12/2024
|
$21.31
|
$21.43
|
$21.21
|
$21.42
|
34,366
|
|
02/12/2024
|
$21.15
|
$21.32
|
$21.08
|
$21.22
|
51,425
|