Kraneshares Icav CSI China Internet Ucits ETF USD
(KWEB)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$20.58
|
$20.64
|
$20.38
|
$20.97
|
14,656
|
|
21/11/2024
|
$21.30
|
$21.44
|
$20.94
|
$20.97
|
58,779
|
|
20/11/2024
|
$21.33
|
$21.41
|
$21.15
|
$21.31
|
67,865
|
|
19/11/2024
|
$21.14
|
$21.16
|
$20.85
|
$21.01
|
70,047
|
|
18/11/2024
|
$20.87
|
$21.05
|
$20.83
|
$20.98
|
152,904
|
|
15/11/2024
|
$20.66
|
$21.02
|
$20.60
|
$20.60
|
132,405
|
|
14/11/2024
|
$20.72
|
$20.91
|
$20.45
|
$20.60
|
608,686
|
|
13/11/2024
|
$21.29
|
$21.52
|
$20.90
|
$20.96
|
147,796
|
|
12/11/2024
|
$21.46
|
$21.54
|
$21.00
|
$21.07
|
220,523
|
|
11/11/2024
|
$22.34
|
$22.42
|
$21.91
|
$21.96
|
98,955
|
|
08/11/2024
|
$22.59
|
$22.71
|
$21.99
|
$22.02
|
218,843
|
|
07/11/2024
|
$23.06
|
$23.44
|
$23.04
|
$23.33
|
112,725
|
|
06/11/2024
|
$22.39
|
$22.47
|
$21.68
|
$22.24
|
251,945
|
|
05/11/2024
|
$23.00
|
$23.09
|
$22.50
|
$22.84
|
83,066
|
|
04/11/2024
|
$22.26
|
$22.68
|
$22.22
|
$22.41
|
32,374
|
|
01/11/2024
|
$22.17
|
$22.37
|
$22.13
|
$22.21
|
73,762
|
|
31/10/2024
|
$22.10
|
$22.18
|
$21.85
|
$22.07
|
44,362
|
|
30/10/2024
|
$22.22
|
$22.37
|
$22.00
|
$22.31
|
40,836
|
|
29/10/2024
|
$22.68
|
$23.35
|
$22.61
|
$22.65
|
157,056
|
|
28/10/2024
|
$22.30
|
$22.86
|
$22.29
|
$22.75
|
95,028
|
|
25/10/2024
|
$22.03
|
$22.29
|
$21.99
|
$22.17
|
42,300
|
|
24/10/2024
|
$21.98
|
$22.00
|
$21.62
|
$22.18
|
25,413
|
|
23/10/2024
|
$22.63
|
$22.73
|
$22.15
|
$22.18
|
62,516
|
|
22/10/2024
|
$22.14
|
$22.67
|
$22.00
|
$22.40
|
71,522
|
|
21/10/2024
|
$21.98
|
$22.12
|
$21.80
|
$21.92
|
82,401
|
|
18/10/2024
|
$22.42
|
$22.71
|
$22.23
|
$22.28
|
363,185
|
|
17/10/2024
|
$21.90
|
$21.91
|
$21.22
|
$21.35
|
179,100
|
|
16/10/2024
|
$22.16
|
$22.37
|
$22.01
|
$22.36
|
135,546
|
|
15/10/2024
|
$22.30
|
$22.50
|
$21.99
|
$22.05
|
224,427
|
|
14/10/2024
|
$23.62
|
$23.89
|
$23.25
|
$23.64
|
104,276
|
|
11/10/2024
|
$23.10
|
$24.05
|
$22.97
|
$24.01
|
141,709
|
|
10/10/2024
|
$23.81
|
$23.92
|
$23.40
|
$23.73
|
107,866
|
|
09/10/2024
|
$23.34
|
$23.87
|
$23.08
|
$23.86
|
618,007
|
|
08/10/2024
|
$23.85
|
$24.33
|
$23.01
|
$24.07
|
333,189
|
|
07/10/2024
|
$26.75
|
$26.88
|
$25.64
|
$25.99
|
399,697
|
|
04/10/2024
|
$26.43
|
$26.66
|
$25.84
|
$25.99
|
86,480
|
|
03/10/2024
|
$25.79
|
$26.06
|
$24.86
|
$25.60
|
140,683
|
|
02/10/2024
|
$26.14
|
$26.80
|
$25.44
|
$25.69
|
541,892
|
|
01/10/2024
|
$23.34
|
$23.87
|
$23.18
|
$23.86
|
109,237
|
|
30/09/2024
|
$24.60
|
$24.83
|
$23.78
|
$23.80
|
250,173
|
|
27/09/2024
|
$22.50
|
$23.35
|
$22.41
|
$23.15
|
205,863
|
|
26/09/2024
|
$20.95
|
$22.49
|
$20.89
|
$22.12
|
568,976
|
|
25/09/2024
|
$19.94
|
$20.15
|
$19.69
|
$20.07
|
137,150
|
|
24/09/2024
|
$19.37
|
$20.20
|
$19.27
|
$20.19
|
1,522,604
|
|
23/09/2024
|
$18.35
|
$18.76
|
$18.26
|
$18.63
|
53,149
|
|
20/09/2024
|
$18.47
|
$18.58
|
$18.26
|
$18.29
|
70,248
|
|
19/09/2024
|
$18.34
|
$18.40
|
$18.12
|
$18.25
|
79,229
|
|
18/09/2024
|
$17.68
|
$17.76
|
$17.59
|
$17.59
|
34,702
|
|
17/09/2024
|
$17.65
|
$17.83
|
$17.53
|
$17.71
|
171,658
|
|
16/09/2024
|
$17.48
|
$17.52
|
$17.36
|
$17.47
|
228,289
|
|
13/09/2024
|
$17.52
|
$17.58
|
$17.30
|
$17.45
|
17,665
|
|
12/09/2024
|
$17.52
|
$17.63
|
$17.40
|
$17.42
|
8,473
|
|
11/09/2024
|
$17.31
|
$17.42
|
$17.22
|
$17.26
|
10,839
|
|
10/09/2024
|
$17.33
|
$17.55
|
$17.21
|
$17.26
|
25,265
|
|
09/09/2024
|
$17.24
|
$17.40
|
$17.14
|
$17.33
|
41,320
|
|
06/09/2024
|
$17.40
|
$17.85
|
$17.30
|
$17.34
|
34,427
|
|
05/09/2024
|
$17.43
|
$17.63
|
$17.40
|
$17.49
|
13,816
|
|
04/09/2024
|
$17.45
|
$17.61
|
$17.35
|
$17.49
|
100,724
|
|
03/09/2024
|
$17.53
|
$17.56
|
$17.39
|
$17.46
|
23,607
|
|
02/09/2024
|
$17.43
|
$17.54
|
$17.39
|
$17.52
|
27,582
|
|
30/08/2024
|
$17.78
|
$17.79
|
$17.52
|
$17.52
|
328,179
|
|
29/08/2024
|
$17.23
|
$17.42
|
$17.19
|
$17.40
|
119,459
|
|
28/08/2024
|
$17.34
|
$17.51
|
$17.00
|
$17.02
|
92,438
|
|
27/08/2024
|
$17.71
|
$17.80
|
$17.51
|
$17.51
|
57,967
|
|
26/08/2024
|
$18.29
|
$18.40
|
$17.90
|
$17.90
|
35,693
|
|
23/08/2024
|
$18.29
|
$18.40
|
$17.90
|
$17.90
|
35,693
|
|
22/08/2024
|
$18.29
|
$18.40
|
$17.90
|
$17.90
|
35,693
|
|
21/08/2024
|
$17.95
|
$18.29
|
$17.90
|
$18.29
|
67,177
|
|
20/08/2024
|
$18.53
|
$18.53
|
$18.05
|
$18.05
|
42,614
|
|
19/08/2024
|
$18.60
|
$18.78
|
$18.47
|
$18.76
|
41,246
|
|
16/08/2024
|
$18.26
|
$18.49
|
$18.22
|
$18.47
|
32,955
|
|
15/08/2024
|
$17.90
|
$18.25
|
$17.80
|
$18.02
|
34,276
|
|
14/08/2024
|
$17.89
|
$18.19
|
$17.79
|
$17.86
|
59,600
|
|
13/08/2024
|
$18.35
|
$18.35
|
$18.05
|
$18.13
|
34,883
|
|
12/08/2024
|
$17.99
|
$18.25
|
$17.85
|
$18.21
|
132,144
|
|
09/08/2024
|
$18.13
|
$18.28
|
$17.95
|
$18.02
|
12,981
|
|
08/08/2024
|
$17.96
|
$18.15
|
$17.75
|
$18.15
|
99,872
|
|
07/08/2024
|
$18.01
|
$18.14
|
$17.87
|
$17.94
|
42,578
|
|
06/08/2024
|
$17.62
|
$17.90
|
$17.45
|
$17.85
|
57,250
|
|
05/08/2024
|
$17.26
|
$17.64
|
$16.82
|
$17.62
|
109,798
|
|
02/08/2024
|
$17.61
|
$17.68
|
$17.32
|
$17.41
|
63,340
|
|
01/08/2024
|
$18.22
|
$18.35
|
$17.90
|
$17.90
|
34,720
|
|
31/07/2024
|
$18.32
|
$18.40
|
$18.20
|
$18.21
|
104,436
|
|
30/07/2024
|
$17.95
|
$18.07
|
$17.89
|
$17.92
|
174,715
|
|
29/07/2024
|
$18.28
|
$18.36
|
$18.10
|
$18.12
|
16,495
|
|
26/07/2024
|
$18.01
|
$18.10
|
$17.91
|
$18.10
|
66,291
|
|
25/07/2024
|
$17.98
|
$18.18
|
$17.86
|
$18.10
|
147,880
|
|
24/07/2024
|
$18.31
|
$18.52
|
$18.25
|
$18.42
|
135,360
|
|
23/07/2024
|
$18.52
|
$18.67
|
$18.46
|
$18.58
|
66,757
|
|
22/07/2024
|
$18.78
|
$19.00
|
$18.71
|
$18.85
|
75,958
|
|
19/07/2024
|
$18.57
|
$18.62
|
$18.42
|
$18.47
|
39,493
|
|
18/07/2024
|
$18.84
|
$19.10
|
$18.65
|
$18.66
|
25,915
|
|
17/07/2024
|
$19.11
|
$19.23
|
$18.85
|
$18.88
|
25,133
|
|
16/07/2024
|
$19.05
|
$19.15
|
$18.87
|
$19.02
|
143,631
|
|
15/07/2024
|
$19.56
|
$19.57
|
$19.10
|
$19.18
|
14,625
|
|
12/07/2024
|
$19.92
|
$20.11
|
$19.78
|
$19.82
|
51,693
|
|
11/07/2024
|
$19.54
|
$19.76
|
$19.33
|
$19.64
|
79,905
|
|
10/07/2024
|
$19.06
|
$19.34
|
$19.00
|
$19.21
|
21,369
|
|
09/07/2024
|
$18.93
|
$19.15
|
$18.83
|
$19.03
|
35,823
|
|
08/07/2024
|
$18.78
|
$18.90
|
$18.72
|
$18.72
|
13,281
|
|
05/07/2024
|
$19.10
|
$19.24
|
$18.80
|
$18.92
|
17,890
|
|
04/07/2024
|
$19.19
|
$19.36
|
$19.13
|
$19.22
|
30,308
|
|
03/07/2024
|
$18.97
|
$19.35
|
$18.91
|
$19.27
|
38,162
|
|
02/07/2024
|
$18.59
|
$18.72
|
$18.50
|
$18.66
|
23,970
|
|
01/07/2024
|
$18.65
|
$18.80
|
$18.51
|
$18.62
|
31,741
|
|
28/06/2024
|
$18.74
|
$18.87
|
$18.56
|
$18.67
|
38,096
|
|
27/06/2024
|
$18.91
|
$19.06
|
$18.76
|
$18.80
|
34,298
|
|
26/06/2024
|
$19.41
|
$19.51
|
$19.10
|
$19.25
|
24,026
|
|
25/06/2024
|
$19.24
|
$19.42
|
$19.12
|
$19.23
|
41,055
|
|
24/06/2024
|
$19.21
|
$19.70
|
$19.12
|
$19.61
|
22,282
|
|
21/06/2024
|
$19.50
|
$19.60
|
$19.37
|
$19.39
|
115,657
|
|
20/06/2024
|
$20.01
|
$20.11
|
$19.52
|
$19.60
|
62,799
|
|
19/06/2024
|
$20.22
|
$20.35
|
$20.10
|
$20.20
|
29,860
|
|
18/06/2024
|
$19.69
|
$19.85
|
$19.61
|
$19.76
|
87,479
|
|
17/06/2024
|
$19.91
|
$20.08
|
$19.74
|
$19.75
|
12,906
|
|
14/06/2024
|
$19.92
|
$20.11
|
$19.75
|
$19.86
|
21,848
|
|
13/06/2024
|
$19.92
|
$20.26
|
$19.90
|
$20.03
|
19,596
|
|
12/06/2024
|
$19.83
|
$20.06
|
$19.67
|
$19.92
|
28,030
|
|
11/06/2024
|
$20.17
|
$20.17
|
$19.86
|
$19.98
|
64,764
|
|
10/06/2024
|
$19.78
|
$19.98
|
$19.70
|
$19.93
|
19,580
|
|
07/06/2024
|
$20.07
|
$20.17
|
$19.75
|
$19.90
|
30,389
|
|
06/06/2024
|
$20.24
|
$20.33
|
$20.10
|
$20.33
|
27,339
|
|
05/06/2024
|
$20.25
|
$20.27
|
$20.03
|
$20.18
|
20,267
|
|
04/06/2024
|
$20.01
|
$20.32
|
$19.92
|
$19.92
|
13,397
|
|
03/06/2024
|
$20.09
|
$20.33
|
$19.88
|
$19.93
|
65,488
|
|
31/05/2024
|
$20.03
|
$20.10
|
$19.72
|
$19.83
|
64,267
|
|
30/05/2024
|
$20.04
|
$20.43
|
$19.91
|
$20.40
|
65,887
|
|
29/05/2024
|
$20.12
|
$20.20
|
$20.01
|
$20.14
|
34,853
|
|
28/05/2024
|
$20.64
|
$20.80
|
$20.41
|
$20.51
|
50,378
|
|
27/05/2024
|
$20.26
|
$20.57
|
$20.26
|
$20.44
|
968
|