Skip to main content
logo
KraneShares CSI China Internet ETF (KWEB)
NYSEARCA: KWEB · Real-Time Price · USD
26.85
-0.69 (-2.51%)
At close: Aug 13, 2026, 4:00 PM EDT
26.75
-0.10 (-0.37%)
Pre-market: Aug 14, 2026, 4:49 AM EDT

KWEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 30, 202624.3524.6724.2324.4724.470.70%18,709,779
Jun 29, 202624.3924.5824.1924.3024.301.50%30,778,429
Jun 26, 202623.2424.0223.2323.9423.941.31%25,123,107
Jun 25, 202623.8823.9523.5023.6323.63-2.76%25,554,173
Jun 24, 202624.3024.5624.2524.3024.30-0.78%18,471,584
Jun 23, 202624.4424.7724.3924.4924.49-2.24%24,362,303
Jun 22, 202625.1025.2924.8225.0525.05-0.75%24,584,788
Jun 18, 202625.3625.3825.1825.2425.24-0.55%16,541,227
Jun 17, 202625.8126.0325.3225.3825.38-1.93%20,989,239
Jun 16, 202626.0226.0925.8225.8825.88-2.78%20,257,210
Jun 15, 202626.7026.8426.6226.6226.620.49%15,804,661
Jun 12, 202626.6326.6926.3926.4926.49-0.30%13,154,625
Jun 11, 202626.1126.6025.9226.5726.570.49%16,470,577
Jun 10, 202626.4326.7726.3726.4426.440.92%13,579,376
Jun 9, 202626.5526.5925.9026.2026.200.31%19,788,261
Jun 8, 202626.4926.5926.1126.1226.12-0.99%12,496,567
Jun 5, 202627.0027.0026.2826.3826.38-2.76%25,962,945
Jun 4, 202627.2627.6227.1227.1327.13-0.33%12,675,826
Jun 3, 202627.6227.6727.1927.2227.22-3.92%29,901,026