Kraneshares Icav CSI China Internet Ucits ETF USD

(KWEB)
Sector: n/a
$21.07
$-0.89 -4.05
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $20.26 $20.60 $20.12 $20.44 57,499
23/05/2024 $20.94 $20.99 $20.71 $20.80 34,681
22/05/2024 $21.23 $21.46 $21.00 $21.17 51,541
21/05/2024 $21.38 $21.54 $21.26 $21.28 32,945
20/05/2024 $22.05 $22.14 $21.80 $21.89 32,272
17/05/2024 $21.91 $22.35 $21.85 $22.27 77,520
16/05/2024 $21.51 $21.90 $21.36 $21.78 64,647
15/05/2024 $21.17 $21.42 $21.08 $21.35 12,684
14/05/2024 $21.32 $21.43 $21.03 $21.28 57,222
13/05/2024 $20.78 $21.49 $20.78 $21.41 142,320