Skip to main content
logo
KraneShares CSI China Internet ETF (KWEB)
NYSEARCA: KWEB · Real-Time Price · USD
24.44
-0.34 (-1.37%)
At close: Sep 10, 2026, 4:00 PM EDT
24.70
+0.26 (1.06%)
Pre-market: Sep 11, 2026, 6:17 AM EDT

KWEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 202626.2226.2326.0326.1026.10-0.68%10,066,548
Aug 26, 202626.3326.5326.2526.2826.28-0.49%9,474,467
Aug 25, 202626.1326.4726.0726.4126.410.61%14,103,842
Aug 24, 202626.3426.4526.1326.2526.25-1.54%15,673,050
Aug 21, 202626.9226.9526.5826.6626.66-0.11%18,184,495
Aug 20, 202626.5226.7326.3426.6926.69-1.95%26,239,238
Aug 19, 202626.9427.2926.9227.2227.221.64%21,727,114
Aug 18, 202626.8326.9626.7026.7826.78-0.63%12,311,359
Aug 17, 202627.0427.1926.8726.9526.95-0.22%15,600,537
Aug 14, 202626.7927.0926.7927.0127.010.60%15,937,630
Aug 13, 202627.3127.3826.7326.8526.85-2.51%43,199,251
Aug 12, 202627.7127.7327.4327.5427.54-1.96%39,331,009
Aug 11, 202628.3528.3528.0728.0928.09-3.54%17,877,232
Aug 10, 202628.6929.1428.6529.1229.121.61%18,011,576
Aug 7, 202628.5128.6928.4128.6628.660.99%8,873,346
Aug 6, 202628.3028.4328.1828.3828.38-0.56%8,885,887
Aug 5, 202628.9028.9028.4528.5428.54-1.21%15,324,941
Aug 4, 202628.5328.8928.4028.8928.890.52%14,579,348
Aug 3, 202628.6628.8828.5528.7428.740.88%27,155,992
Jul 31, 202628.2228.4928.0428.4928.491.53%23,237,322
Jul 30, 202627.9228.0927.6328.0628.060.94%26,509,108
Jul 29, 202627.5828.1627.5327.8027.801.79%21,250,562
Jul 28, 202627.0427.3626.9627.3127.311.15%14,643,713
Jul 27, 202626.7727.1026.6427.0027.002.70%19,340,135
Jul 24, 202626.2126.4226.1426.2926.290.08%23,548,451
Jul 23, 202626.5126.5826.1226.2726.27-0.64%14,956,750
Jul 22, 202626.6826.7026.3926.4426.44-2.15%23,345,549
Jul 21, 202627.2827.3327.0027.0227.02-1.53%12,047,650
Jul 20, 202627.3427.7027.2127.4427.442.35%20,494,645
Jul 17, 202626.6026.8526.5526.8126.81-2.44%31,940,827
Jul 16, 202627.5527.7627.4027.4827.481.78%22,916,781
Jul 15, 202626.8127.3426.7427.0027.003.13%26,517,712
Jul 14, 202626.3826.4826.1526.1826.18-0.19%10,693,608
Jul 13, 202626.2726.4626.1126.2326.23-0.57%12,683,883
Jul 10, 202626.5426.7426.3626.3826.38-0.38%9,997,089
Jul 9, 202626.0926.5226.0926.4826.480.27%21,014,367
Jul 8, 202626.5026.6026.3026.4126.413.53%42,018,726
Jul 7, 202625.5025.8625.4225.5125.51-0.31%12,693,340
Jul 6, 202625.5725.6825.4125.5925.592.40%16,986,659
Jul 2, 202625.0425.2724.7524.9924.99-0.52%17,110,248
Jul 1, 202624.3425.3124.3425.1225.122.66%43,704,956