KraneShares Trust KraneShares CSI China Internet ETF Historical Stock Prices

KWEB 
$40.79
*  
0.24
0.59%
Get KWEB Alerts
*Delayed - data as of Feb. 22, 2017  -  Find a broker to begin trading KWEB now
Exchange:NASDAQ

Community Rating:
View:    KWEB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-NOV-2016 TO 22-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 40.62 40.90 40.55 40.79 74,794
02/22/2017 40.62 40.9 40.55 40.81 75,492
02/21/2017 40.23 40.57 40.22 40.55 92,717
02/17/2017 40.01 40.0936 39.78 40.01 73,506
02/16/2017 40.22 40.45 40.18 40.3 72,809
02/15/2017 39.87 40.1 39.77 40.03 54,088
02/14/2017 39.93 39.95 39.59 39.68 113,223
02/13/2017 39.92 39.95 39.7501 39.865 42,279
02/10/2017 39.62 39.85 39.4399 39.75 147,880
02/09/2017 39.37 39.66 39.24 39.53 115,430
02/08/2017 38.93 39.32 38.7 39.27 84,189
02/07/2017 38.62 38.75 38.55 38.69 55,250
02/06/2017 38.33 38.58 38.25 38.46 58,986
02/03/2017 38.16 38.352 38.0717 38.22 47,113
02/02/2017 38.15 38.27 38.01 38.15 67,660
02/01/2017 38.25 38.33 37.95 38.12 33,052
01/31/2017 37.81 38.14 37.619 38.12 77,876
01/30/2017 38 38 37.5377 37.81 41,686
01/27/2017 38.26 38.28 38.0263 38.1 31,431
01/26/2017 38.68 38.68 38.1 38.2 98,045
01/25/2017 38.48 38.56 38.35 38.5 142,984
01/24/2017 37.99 38.31 37.99 38.25 344,440
01/23/2017 37.2 37.69 37.2 37.67 35,217
01/20/2017 37.44 37.55 37.22 37.22 32,762
01/19/2017 37.28 37.4137 37.27 37.38 34,130
01/18/2017 37.44 37.5 37.11 37.26 36,992
01/17/2017 37.45 37.45 37.15 37.36 44,412
01/13/2017 37.24 37.65 37.24 37.5 43,193
01/12/2017 37.47 37.57 36.87 37.25 596,294
01/11/2017 37.71 37.715 37.27 37.59 67,297
01/10/2017 37.27 37.88 37.27 37.73 117,785
01/09/2017 36.79 37.17 36.79 37.02 75,550
01/06/2017 36.87 36.87 36.5233 36.8 50,291
01/05/2017 36.1 36.99 36.06 36.94 160,820
01/04/2017 35.32 35.78 35.32 35.73 66,027
01/03/2017 35.05 35.4 35.05 35.17 149,405
12/30/2016 35.01 35.06 34.6201 34.73 82,795
12/29/2016 35.15 35.15 34.8897 34.93 88,477
12/28/2016 35.23 35.23 34.715 34.85 110,889
12/27/2016 34.54 35.0664 34.53 34.96 884,798
12/23/2016 34.35 34.62 34.32 34.55 71,618
12/22/2016 34.68 34.83 34.38 34.42 135,725
12/21/2016 34.7 35.02 34.7 34.96 203,450
12/20/2016 34.72 34.8299 34.6 34.73 48,522
12/19/2016 35.21 35.27 34.96 35.02 155,237
12/16/2016 35.32 35.55 35.23 35.23 56,781
12/15/2016 36 36 35.37 35.37 175,783
12/14/2016 36.7 36.71 36.13 36.18 187,317
12/13/2016 36.68 37.14 36.6596 36.83 69,344
12/12/2016 36.93 36.93 36.366 36.49 239,642
12/09/2016 37.14 37.4 37.14 37.28 64,865
12/08/2016 37.02 37.35 36.95 37.26 76,066
12/07/2016 36.74 37.14 36.565 37.03 382,457
12/06/2016 37.1 37.14 36.54 36.7 82,227
12/05/2016 36.75 37.0793 36.57 37 52,550
12/02/2016 36.81 37.13 36.5701 36.65 80,958
12/01/2016 37.82 37.863 36.83 36.98 100,610
11/30/2016 38.77 38.77 38.01 38.02 44,999
11/29/2016 38.21 38.62 37.9643 38.39 284,815
11/28/2016 38.09 38.55 38.09 38.17 38,157
11/25/2016 38.36 38.36 38.02 38.09 96,449
11/23/2016 37.75 38.12 37.5 38.01 29,642
11/22/2016 38.06 38.06 37.71 37.89 74,628
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?