Skip to main content
KraneShares CSI China Internet ETF (KWEB)
NYSEARCA: KWEB · Real-Time Price · USD
29.96
+0.19 (0.64%)
At close: Dec 20, 2024, 4:00 PM
30.01
+0.05 (0.17%)
After-hours: Dec 20, 2024, 7:07 PM EST

KWEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202429.5830.1129.4829.9629.960.64%13,235,776
Dec 19, 202429.9930.0929.7429.7729.77-0.03%16,405,693
Dec 18, 202430.3230.4629.6729.7829.78-2.26%11,667,356
Dec 17, 202429.9930.5629.8830.4730.47-1.33%15,419,655
Dec 16, 202431.2231.4230.8730.8829.88-2.62%21,308,253
Dec 13, 202431.6531.7831.3931.7130.68-1.43%12,624,100
Dec 12, 202432.0732.3631.8932.1731.120.12%11,233,749
Dec 11, 202432.1132.1831.8132.1331.08-1.32%12,124,712
Dec 10, 202432.7532.9832.4932.5631.50-4.82%23,145,863
Dec 9, 202433.7334.8333.6334.2133.1010.04%58,007,065
Dec 6, 202431.3131.4431.0731.0930.081.04%11,045,060
Dec 5, 202430.6830.9130.6530.7729.770.42%9,667,461
Dec 4, 202430.9831.0130.4830.6429.64-1.54%17,282,970
Dec 3, 202431.0631.3731.0231.1230.11-0.10%9,377,180
Dec 2, 202430.9931.1830.7831.1530.141.14%11,003,165
Nov 29, 202430.7830.8630.4630.8029.80-0.39%10,064,790
Nov 27, 202430.8531.1030.8230.9229.913.27%17,796,909
Nov 26, 202430.2030.2029.7429.9428.97-0.13%8,594,284
Nov 25, 202429.8630.0829.6829.9829.000.44%12,408,843
Nov 22, 202429.9330.0629.7429.8528.88-2.77%21,889,671
Nov 21, 202430.6330.8730.4730.7029.70-1.60%17,717,311
Nov 20, 202430.9931.2330.9331.2030.191.73%12,487,306
Nov 19, 202430.5130.7330.5130.6729.67-0.55%13,713,298
Nov 18, 202430.5430.8730.4830.8429.841.92%16,470,614
Nov 15, 202430.3030.3730.0430.2629.280.77%20,013,270
Nov 14, 202430.3130.3129.8230.0329.05-1.51%24,497,376
Nov 13, 202431.0431.0830.4330.4929.50-0.52%21,222,727
Nov 12, 202431.0731.1930.4730.6529.65-4.55%42,139,205
Nov 11, 202432.3932.4431.9432.1131.070.34%25,875,428
Nov 8, 202432.6732.9131.7832.0030.96-6.71%47,523,848
Nov 7, 202434.1134.5433.8234.3033.185.21%33,530,847
Nov 6, 202432.1832.8031.8832.6031.54-2.01%24,705,837
Nov 5, 202433.4233.6833.1233.2732.192.24%15,168,131
Nov 4, 202432.5433.0532.4732.5431.481.18%14,642,749
Nov 1, 202432.4632.5832.1232.1631.11-0.12%12,039,323
Oct 31, 202432.3032.3631.8332.2031.15-0.65%12,008,075
Oct 30, 202432.1432.6132.0132.4131.36-1.25%12,831,382
Oct 29, 202433.5133.5832.7532.8231.75-0.82%18,052,300
Oct 28, 202432.5533.3332.4833.0932.013.05%25,988,217
Oct 25, 202432.2532.4732.0132.1131.070.97%13,114,622
Oct 24, 202431.9832.0831.5131.8030.77-1.24%16,734,587
Oct 23, 202432.8832.9532.0932.2031.15-1.38%20,320,652
Oct 22, 202432.2933.1032.2832.6531.591.37%19,106,835
Oct 21, 202431.9232.2931.9132.2131.16-1.11%14,621,376
Oct 18, 202432.9933.1432.3632.5731.514.49%34,105,487
Oct 17, 202431.5931.5931.0031.1730.16-3.80%28,535,294
Oct 16, 202432.2532.7732.1632.4031.351.66%19,706,644
Oct 15, 202432.8932.9831.8031.8730.83-6.40%52,740,064
Oct 14, 202434.1134.9833.9234.0532.94-2.74%42,482,132
Oct 11, 202433.9835.2633.8235.0133.870.92%27,990,737
Oct 10, 202434.8635.1034.0834.6933.560.23%23,950,169
Oct 9, 202433.9034.9933.7734.6133.48-1.11%41,448,495
Oct 8, 202434.8035.4934.5135.0033.86-9.96%62,355,733
Oct 7, 202439.0039.1737.5338.8737.611.20%60,960,973
Oct 4, 202438.2338.4537.7838.4137.163.25%35,564,579
Oct 3, 202436.4937.6636.3437.2035.99-3.07%43,390,140
Oct 2, 202438.4638.7037.1138.3837.136.43%97,830,092
Oct 1, 202434.2036.0734.0536.0634.896.00%51,080,768
Sep 30, 202435.5835.9833.9134.0232.910.27%74,462,595
Sep 27, 202433.3634.1733.2533.9332.833.92%79,690,455
Sep 26, 202432.4532.9931.7432.6531.5911.55%82,097,663
Sep 25, 202429.0529.4428.9429.2728.32-2.56%35,086,044
Sep 24, 202429.0930.1128.9030.0429.0610.32%84,112,768
Sep 23, 202426.9427.5026.9027.2326.341.76%19,024,048
Sep 20, 202427.0827.1026.7226.7625.89-0.45%13,082,958
Sep 19, 202426.6026.9426.4726.8826.014.47%19,748,403
Sep 18, 202425.9925.9925.6225.7324.89-0.58%12,380,879
Sep 17, 202425.8126.1725.7825.8825.041.29%14,508,903
Sep 16, 202425.5025.5725.4425.5524.720.51%9,689,999
Sep 13, 202425.4525.4525.2625.4224.59-0.43%12,210,614
Sep 12, 202425.5425.6125.3825.5324.70-0.04%7,320,817
Sep 11, 202425.2625.6025.2325.5424.711.15%10,689,525
Sep 10, 202425.3025.4325.1325.2524.43-0.47%6,749,920
Sep 9, 202425.1925.4725.1225.3724.540.36%9,620,692
Sep 6, 202425.5525.5525.2325.2824.46-0.82%11,042,034
Sep 5, 202425.6025.7425.4525.4924.66-0.04%8,757,016
Sep 4, 202425.5525.7325.4225.5024.670.12%9,983,706
Sep 3, 202425.4125.5825.2325.4724.64-0.86%15,218,277
Aug 30, 202425.9225.9425.5325.6924.851.34%17,321,177
Aug 29, 202425.2725.4525.2625.3524.532.51%14,400,413
Aug 28, 202425.2425.3124.6824.7323.93-3.13%21,305,933
Aug 27, 202425.8425.8925.5025.5324.70-0.08%12,200,197
Aug 26, 202425.4925.5925.2325.5524.72-3.15%23,855,409
Aug 23, 202426.3426.5026.1826.3825.520.88%14,592,549
Aug 22, 202426.5726.6026.0326.1525.30-1.73%18,400,736
Aug 21, 202426.2926.6726.1426.6125.741.72%26,337,269
Aug 20, 202426.8226.8526.1226.1625.31-4.28%34,952,064
Aug 19, 202427.1427.4127.1327.3326.441.26%15,250,793
Aug 16, 202426.7327.0626.7226.9926.112.12%19,220,936
Aug 15, 202426.2026.5926.1926.4325.571.65%15,551,229
Aug 14, 202426.3526.5125.8026.0025.15-2.29%20,423,382
Aug 13, 202426.5226.6426.3726.6125.74-0.11%14,219,244
Aug 12, 202426.4726.7626.4626.6425.771.10%11,302,961
Aug 9, 202426.4126.4626.1826.3525.49-0.83%7,236,306
Aug 8, 202426.0926.5726.0626.5725.712.79%13,638,934
Aug 7, 202426.4826.4925.7925.8525.01-0.81%12,216,890
Aug 6, 202425.5126.2525.5126.0625.211.16%15,263,305
Aug 5, 202424.8525.8524.8025.7624.920.51%17,546,858
Aug 2, 202425.5625.6725.3425.6324.80-1.16%16,441,617
Aug 1, 202426.4526.5125.8625.9325.09-2.15%12,244,539