KraneShares CSI China Internet ETF (KWEB)
30.70
-0.50
(-1.60%)
USD |
NYSEARCA |
Nov 21, 16:00
29.94
-0.76
(-2.48%)
After-Hours: 06:16
KWEB Price: 30.70 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 30.67 | 30.87 | 30.47 | 30.70 | 17.69M |
| Nov 20, 2024 | 30.99 | 31.23 | 30.93 | 31.20 | 12.46M |
| Nov 19, 2024 | 30.56 | 30.73 | 30.51 | 30.67 | 11.14M |
| Nov 18, 2024 | 30.52 | 30.87 | 30.48 | 30.84 | 14.11M |
| Nov 15, 2024 | 30.28 | 30.37 | 30.04 | 30.26 | 17.74M |
| Nov 14, 2024 | 30.30 | 30.31 | 29.82 | 30.03 | 21.71M |
| Nov 13, 2024 | 31.06 | 31.08 | 30.43 | 30.49 | 20.94M |
| Nov 12, 2024 | 31.07 | 31.19 | 30.46 | 30.65 | 42.05M |
| Nov 11, 2024 | 32.35 | 32.44 | 31.94 | 32.11 | 25.69M |
| Nov 08, 2024 | 32.67 | 32.91 | 31.78 | 32.00 | 47.29M |
| Nov 07, 2024 | 34.11 | 34.54 | 33.82 | 34.30 | 33.34M |
| Nov 06, 2024 | 32.18 | 32.80 | 31.88 | 32.60 | 24.61M |
| Nov 05, 2024 | 33.42 | 33.68 | 33.12 | 33.27 | 15.04M |
| Nov 04, 2024 | 32.54 | 33.05 | 32.47 | 32.54 | 14.64M |
| Nov 01, 2024 | 32.46 | 32.58 | 32.12 | 32.16 | 12.04M |
| Oct 31, 2024 | 32.30 | 32.36 | 31.83 | 32.20 | 12.01M |
| Oct 30, 2024 | 32.14 | 32.61 | 32.01 | 32.41 | 12.83M |
| Oct 29, 2024 | 33.51 | 33.58 | 32.75 | 32.82 | 18.05M |
| Oct 28, 2024 | 32.55 | 33.33 | 32.48 | 33.09 | 25.99M |
| Oct 25, 2024 | 32.25 | 32.47 | 32.01 | 32.11 | 13.11M |
| Oct 24, 2024 | 31.98 | 32.08 | 31.50 | 31.80 | 16.73M |
| Oct 23, 2024 | 32.88 | 32.95 | 32.09 | 32.20 | 20.32M |
| Oct 22, 2024 | 32.29 | 33.10 | 32.28 | 32.65 | 19.11M |
| Oct 21, 2024 | 31.92 | 32.29 | 31.91 | 32.21 | 14.62M |
| Oct 18, 2024 | 32.99 | 33.14 | 32.36 | 32.57 | 34.11M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.41
Minimum
Oct 24 2022
103.56
Maximum
Feb 17 2021
42.66
Average
32.48
Median