Skip to main content
logo
KraneShares CSI China Internet ETF (KWEB)
NYSEARCA: KWEB · Real-Time Price · USD
24.86
+0.10 (0.40%)
Nov 6, 2026, 1:09 PM EST - Market open

KWEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202624.5725.0324.5224.8624.860.40%18,032,846
Nov 5, 202625.1325.1524.2724.7624.761.81%77,789,652
Nov 4, 202624.0724.5124.0524.3224.324.47%34,053,764
Nov 3, 202623.4123.5023.2223.2823.28-0.30%14,127,532
Nov 2, 202623.1923.6523.1723.3523.352.68%30,360,863
Oct 30, 202622.7822.9522.6922.7422.74-0.22%14,977,616
Oct 29, 202622.5522.8922.5422.7922.79-0.87%11,069,197
Oct 28, 202623.1223.1322.7822.9922.99-0.61%11,693,052
Oct 27, 202622.9923.1422.9023.1323.13-0.30%10,048,332
Oct 26, 202623.1923.3723.1223.2023.200.26%10,005,709
Oct 23, 202623.1923.3523.1123.1423.14-0.30%17,057,856
Oct 22, 202622.9323.3322.9323.2123.21-2.23%22,088,520
Oct 21, 202624.0024.0123.5123.7423.74-2.51%43,000,226
Oct 20, 202624.2524.4624.2224.3524.350.29%11,007,511
Oct 19, 202624.5224.5324.2124.2824.28-0.53%11,410,945
Oct 16, 202624.6924.7524.3324.4124.41-0.81%13,196,287
Oct 15, 202624.2124.6624.1624.6124.610.41%15,026,618
Oct 14, 202624.7724.8524.3924.5124.51-0.85%12,817,920
Oct 13, 202624.6524.8724.6024.7224.72-0.12%11,762,053
Oct 12, 202624.7224.7924.6424.7524.75-0.72%17,987,845
Oct 9, 202624.5325.0224.5224.9324.933.79%32,934,884
Oct 8, 202624.0424.1523.8924.0224.02-1.27%13,390,718
Oct 7, 202624.2324.3824.1224.3324.33-0.86%11,090,411
Oct 6, 202624.4924.5924.3024.5424.54-0.08%9,603,055
Oct 5, 202624.2024.6324.1524.5624.562.93%25,100,100
Oct 2, 202624.0424.0823.7823.8623.86-1.93%19,824,365
Oct 1, 202624.5124.7624.2324.3324.33-0.73%13,418,241
Sep 30, 202624.5824.6824.4624.5124.510.57%17,495,806
Sep 29, 202624.4924.4924.2124.3724.37-1.18%15,625,170
Sep 28, 202624.6824.8424.6224.6624.660.33%15,509,708
Sep 25, 202624.6424.6724.5224.5824.58-0.45%16,255,110
Sep 24, 202624.8424.8824.5824.6924.69-0.64%12,668,952
Sep 23, 202624.9925.0124.7724.8524.85-2.05%19,918,470
Sep 22, 202625.4925.6325.2325.3725.370.75%16,164,425
Sep 21, 202625.1025.2524.8225.1825.181.41%15,947,746
Sep 18, 202624.7524.9624.7324.8324.831.76%15,785,472
Sep 17, 202624.4624.4724.2924.4024.400.66%8,901,046
Sep 16, 202624.4724.5124.1624.2424.24-0.98%12,209,304
Sep 15, 202624.6524.6824.4224.4824.48-1.01%11,788,673
Sep 14, 202624.6124.8924.5624.7324.730.53%11,549,301
Sep 11, 202624.7124.8424.5924.6024.600.65%12,769,069
Sep 10, 202624.5024.6424.4424.4424.44-1.37%11,530,723
Sep 9, 202625.0925.1124.7824.7824.78-2.29%13,218,308
Sep 8, 202625.5425.6025.2525.3625.36-2.65%13,702,417
Sep 4, 202625.9726.1125.9026.0526.052.00%15,054,516
Sep 3, 202625.3825.6225.2425.5425.54-0.62%10,487,546
Sep 2, 202625.7225.9225.6825.7025.700.04%8,074,592
Sep 1, 202625.7025.9825.6525.6925.69-0.46%10,076,974
Aug 31, 202626.2626.3225.7825.8125.81-1.94%12,581,263
Aug 28, 202626.3926.4926.2326.3226.320.84%11,159,200