NASDAQ:KWEB
KraneShares CSI China Internet ETF Price (Quote)
$29.77
-0.700 (-2.30%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 KWEB stock ended at $29.77. This is 2.30% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.05% from a day low at $29.55 to a day high of $29.86. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $29.85 | $29.86 | $29.55 | $29.77 | 22 775 710 |
| May 06, 2024 | $30.68 | $30.78 | $30.29 | $30.47 | 14 412 190 |
| May 03, 2024 | $30.27 | $30.68 | $30.12 | $30.67 | 30 406 354 |
| May 02, 2024 | $29.24 | $30.50 | $29.22 | $30.17 | 48 871 014 |
| May 01, 2024 | $27.87 | $28.34 | $27.82 | $27.97 | 13 955 631 |
| Apr 30, 2024 | $28.30 | $28.44 | $27.83 | $27.87 | 27 549 365 |
| Apr 29, 2024 | $28.64 | $28.81 | $28.42 | $28.71 | 13 432 796 |
| Apr 26, 2024 | $28.69 | $29.03 | $28.56 | $28.80 | 21 382 164 |
| Apr 25, 2024 | $27.51 | $28.03 | $27.48 | $28.01 | 15 874 938 |
| Apr 24, 2024 | $27.79 | $28.01 | $27.72 | $27.96 | 25 481 983 |
| Apr 23, 2024 | $26.93 | $27.36 | $26.93 | $27.33 | 25 180 833 |
| Apr 22, 2024 | $25.90 | $26.61 | $25.83 | $26.56 | 24 194 516 |
| Apr 19, 2024 | $25.44 | $25.53 | $25.34 | $25.51 | 17 884 323 |
| Apr 18, 2024 | $25.61 | $25.85 | $25.58 | $25.66 | 15 685 382 |
| Apr 17, 2024 | $25.64 | $25.65 | $25.38 | $25.45 | 16 543 953 |
| Apr 16, 2024 | $25.65 | $25.80 | $25.45 | $25.55 | 17 785 031 |
| Apr 15, 2024 | $26.42 | $26.48 | $25.83 | $25.93 | 14 438 978 |
| Apr 12, 2024 | $26.64 | $26.67 | $26.03 | $26.07 | 27 596 567 |
| Apr 11, 2024 | $27.21 | $27.42 | $27.01 | $27.22 | 14 288 982 |
| Apr 10, 2024 | $26.96 | $27.25 | $26.84 | $26.98 | 16 065 556 |
| Apr 09, 2024 | $26.81 | $27.09 | $26.76 | $27.08 | 15 033 445 |
| Apr 08, 2024 | $26.55 | $26.83 | $26.55 | $26.65 | 8 952 670 |
| Apr 05, 2024 | $26.50 | $26.64 | $26.40 | $26.58 | 12 745 077 |
| Apr 04, 2024 | $27.02 | $27.11 | $26.51 | $26.52 | 13 592 027 |
| Apr 03, 2024 | $26.60 | $26.87 | $26.59 | $26.82 | 10 366 712 |
