KraneShares CSI China Internet ETF (KWEB)
NYSEARCA: KWEB · Real-Time Price · USD
35.19
-0.54 (-1.51%)
At close: Mar 25, 2025, 4:00 PM
35.17
-0.02 (-0.06%)
After-hours: Mar 25, 2025, 5:35 PM EST
KWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 35.29 | 35.81 | 35.10 | 35.17 | 35.17 | -1.57% | 17,640,029 |
| Mar 24, 2025 | 36.01 | 36.01 | 35.52 | 35.73 | 35.73 | 0.42% | 19,551,054 |
| Mar 21, 2025 | 35.66 | 35.82 | 35.29 | 35.58 | 35.58 | -1.98% | 26,295,758 |
| Mar 20, 2025 | 36.14 | 36.64 | 35.97 | 36.30 | 36.30 | -3.56% | 29,948,116 |
| Mar 19, 2025 | 38.23 | 38.23 | 37.40 | 37.64 | 37.64 | -0.50% | 14,536,507 |
| Mar 18, 2025 | 38.20 | 38.35 | 37.46 | 37.83 | 37.83 | -1.20% | 20,394,186 |
| Mar 17, 2025 | 36.78 | 38.39 | 36.78 | 38.29 | 38.29 | 4.11% | 31,928,289 |
| Mar 14, 2025 | 36.83 | 36.89 | 36.37 | 36.78 | 36.78 | 2.97% | 27,897,127 |
| Mar 13, 2025 | 35.18 | 36.00 | 35.06 | 35.72 | 35.72 | -0.08% | 14,822,908 |
| Mar 12, 2025 | 35.86 | 36.01 | 35.22 | 35.75 | 35.75 | -1.24% | 19,628,370 |
| Mar 11, 2025 | 36.44 | 36.85 | 35.73 | 36.20 | 36.20 | 2.23% | 25,562,500 |
| Mar 10, 2025 | 36.13 | 36.27 | 35.13 | 35.41 | 35.41 | -4.27% | 34,418,040 |
| Mar 7, 2025 | 37.07 | 37.67 | 36.64 | 36.99 | 36.99 | 0.19% | 29,293,338 |
| Mar 6, 2025 | 37.54 | 37.85 | 36.61 | 36.92 | 36.92 | 0.65% | 34,360,158 |
| Mar 5, 2025 | 35.29 | 36.80 | 35.28 | 36.68 | 36.68 | 7.13% | 40,513,841 |
| Mar 4, 2025 | 33.73 | 34.51 | 33.44 | 34.24 | 34.24 | 2.70% | 26,299,448 |
| Mar 3, 2025 | 34.12 | 34.27 | 33.23 | 33.34 | 33.34 | -1.74% | 25,988,604 |
| Feb 28, 2025 | 33.61 | 34.03 | 33.45 | 33.93 | 33.93 | -2.30% | 31,524,018 |
| Feb 27, 2025 | 34.96 | 35.23 | 34.43 | 34.73 | 34.73 | -1.45% | 25,617,631 |
| Feb 26, 2025 | 35.75 | 35.87 | 35.04 | 35.24 | 35.24 | 2.35% | 28,410,143 |
| Feb 25, 2025 | 34.71 | 34.71 | 34.12 | 34.43 | 34.43 | 0.32% | 27,366,915 |
| Feb 24, 2025 | 35.45 | 35.50 | 34.14 | 34.32 | 34.32 | -6.36% | 52,160,695 |
| Feb 21, 2025 | 36.61 | 37.25 | 36.27 | 36.65 | 36.65 | 2.98% | 56,096,581 |
| Feb 20, 2025 | 36.01 | 36.71 | 34.89 | 35.59 | 35.59 | 1.74% | 54,821,951 |
| Feb 19, 2025 | 35.53 | 35.53 | 34.72 | 34.98 | 34.98 | -1.82% | 28,242,766 |
| Feb 18, 2025 | 36.12 | 36.12 | 35.25 | 35.63 | 35.63 | -0.06% | 30,043,639 |
| Feb 14, 2025 | 36.00 | 36.18 | 35.09 | 35.65 | 35.65 | 3.81% | 50,829,595 |
| Feb 13, 2025 | 33.34 | 34.39 | 33.32 | 34.34 | 34.34 | 1.78% | 32,441,425 |
| Feb 12, 2025 | 33.22 | 33.98 | 32.98 | 33.74 | 33.74 | 2.80% | 28,940,822 |
| Feb 11, 2025 | 32.79 | 33.21 | 32.53 | 32.82 | 32.82 | -1.91% | 28,458,328 |
| Feb 10, 2025 | 33.39 | 33.62 | 33.09 | 33.46 | 33.46 | 3.27% | 34,399,546 |
| Feb 7, 2025 | 32.53 | 32.90 | 32.10 | 32.40 | 32.40 | 1.85% | 42,116,415 |
| Feb 6, 2025 | 31.74 | 31.92 | 31.57 | 31.81 | 31.81 | 1.76% | 13,166,772 |
| Feb 5, 2025 | 31.36 | 31.60 | 31.14 | 31.26 | 31.26 | -2.04% | 21,422,777 |
| Feb 4, 2025 | 31.59 | 32.34 | 31.53 | 31.91 | 31.91 | 3.34% | 27,565,041 |
| Feb 3, 2025 | 30.41 | 31.45 | 30.22 | 30.88 | 30.88 | -1.28% | 25,246,725 |
| Jan 31, 2025 | 32.23 | 32.30 | 31.12 | 31.28 | 31.28 | -3.64% | 36,850,647 |
| Jan 30, 2025 | 31.42 | 32.69 | 31.39 | 32.46 | 32.46 | 3.91% | 31,046,748 |
| Jan 29, 2025 | 31.84 | 31.97 | 31.14 | 31.24 | 31.24 | -1.05% | 34,064,178 |
| Jan 28, 2025 | 30.98 | 31.59 | 30.49 | 31.57 | 31.57 | 2.47% | 36,426,544 |
| Jan 27, 2025 | 30.86 | 31.16 | 30.56 | 30.81 | 30.81 | 0.88% | 39,539,764 |
| Jan 24, 2025 | 29.89 | 30.58 | 29.75 | 30.54 | 30.54 | 3.74% | 24,898,302 |
| Jan 23, 2025 | 29.34 | 29.48 | 29.13 | 29.44 | 29.44 | 0.14% | 12,538,351 |
| Jan 22, 2025 | 29.37 | 29.48 | 29.02 | 29.40 | 29.40 | -0.41% | 14,926,253 |
| Jan 21, 2025 | 29.92 | 29.97 | 29.27 | 29.52 | 29.52 | 0.48% | 24,179,816 |
| Jan 17, 2025 | 28.82 | 29.78 | 28.75 | 29.38 | 29.38 | 3.05% | 34,369,998 |
| Jan 16, 2025 | 28.56 | 28.57 | 28.37 | 28.51 | 28.51 | -0.28% | 10,737,139 |
| Jan 15, 2025 | 28.59 | 28.62 | 28.39 | 28.59 | 28.59 | 1.31% | 11,574,204 |
| Jan 14, 2025 | 28.31 | 28.34 | 28.12 | 28.22 | 28.22 | 2.73% | 15,658,828 |
| Jan 13, 2025 | 27.37 | 27.60 | 27.33 | 27.47 | 27.47 | 0.66% | 10,862,692 |