Kraneshares Icav CSI China Internet Ucits ETF USD
(KWEB)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
29/11/2024
|
$21.00
|
$21.23
|
$20.89
|
$21.01
|
157,629
|
|
28/11/2024
|
$20.85
|
$21.01
|
$20.83
|
$20.94
|
5,788
|
|
27/11/2024
|
$21.18
|
$21.29
|
$21.05
|
$21.14
|
61,973
|
|
26/11/2024
|
$20.46
|
$20.68
|
$20.40
|
$20.48
|
106,333
|
|
25/11/2024
|
$20.41
|
$20.60
|
$20.34
|
$20.48
|
49,534
|
|
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
|