Skip to main content
KraneShares CSI China Internet ETF (KWEB)
NYSEARCA: KWEB · Real-Time Price · USD
31.20
+0.53 (1.73%)
At close: Nov 20, 2024, 4:00 PM
30.81
-0.39 (-1.25%)
Pre-market: Nov 21, 2024, 5:49 AM EST

KWEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202430.9931.2330.9331.2031.201.73%12,460,036
Nov 19, 202430.5130.7330.5130.6730.67-0.55%13,713,298
Nov 18, 202430.5430.8730.4830.8430.841.92%16,470,614
Nov 15, 202430.3030.3730.0430.2630.260.77%20,013,270
Nov 14, 202430.3130.3129.8230.0330.03-1.51%24,497,376
Nov 13, 202431.0431.0830.4330.4930.49-0.52%21,222,727
Nov 12, 202431.0731.1930.4730.6530.65-4.55%42,139,205
Nov 11, 202432.3932.4431.9432.1132.110.34%25,875,428
Nov 8, 202432.6732.9131.7832.0032.00-6.71%47,523,848
Nov 7, 202434.1134.5433.8234.3034.305.21%33,530,847
Nov 6, 202432.1832.8031.8832.6032.60-2.01%24,705,837
Nov 5, 202433.4233.6833.1233.2733.272.24%15,168,131
Nov 4, 202432.5433.0532.4732.5432.541.18%14,642,749
Nov 1, 202432.4632.5832.1232.1632.16-0.12%12,039,323
Oct 31, 202432.3032.3631.8332.2032.20-0.65%12,008,075
Oct 30, 202432.1432.6132.0132.4132.41-1.25%12,831,382
Oct 29, 202433.5133.5832.7532.8232.82-0.82%18,052,300
Oct 28, 202432.5533.3332.4833.0933.093.05%25,988,217
Oct 25, 202432.2532.4732.0132.1132.110.97%13,114,622
Oct 24, 202431.9832.0831.5131.8031.80-1.24%16,734,587
Oct 23, 202432.8832.9532.0932.2032.20-1.38%20,320,652
Oct 22, 202432.2933.1032.2832.6532.651.37%19,106,835
Oct 21, 202431.9232.2931.9132.2132.21-1.11%14,621,376
Oct 18, 202432.9933.1432.3632.5732.574.49%34,105,487
Oct 17, 202431.5931.5931.0031.1731.17-3.80%28,535,294
Oct 16, 202432.2532.7732.1632.4032.401.66%19,706,644
Oct 15, 202432.8932.9831.8031.8731.87-6.40%52,740,064
Oct 14, 202434.1134.9833.9234.0534.05-2.74%42,482,132
Oct 11, 202433.9835.2633.8235.0135.010.92%27,990,737
Oct 10, 202434.8635.1034.0834.6934.690.23%23,950,169
Oct 9, 202433.9034.9933.7734.6134.61-1.11%41,448,495
Oct 8, 202434.8035.4934.5135.0035.00-9.96%62,355,733
Oct 7, 202439.0039.1737.5338.8738.871.20%60,960,973
Oct 4, 202438.2338.4537.7838.4138.413.25%35,564,579
Oct 3, 202436.4937.6636.3437.2037.20-3.07%43,390,140
Oct 2, 202438.4638.7037.1138.3838.386.43%97,830,092
Oct 1, 202434.2036.0734.0536.0636.066.00%51,080,768
Sep 30, 202435.5835.9833.9134.0234.020.27%74,462,595
Sep 27, 202433.3634.1733.2533.9333.933.92%79,690,455
Sep 26, 202432.4532.9931.7432.6532.6511.55%82,097,663
Sep 25, 202429.0529.4428.9429.2729.27-2.56%35,086,044
Sep 24, 202429.0930.1128.9030.0430.0410.32%84,112,768
Sep 23, 202426.9427.5026.9027.2327.231.76%19,024,048
Sep 20, 202427.0827.1026.7226.7626.76-0.45%13,082,958
Sep 19, 202426.6026.9426.4726.8826.884.47%19,748,403
Sep 18, 202425.9925.9925.6225.7325.73-0.58%12,380,879
Sep 17, 202425.8126.1725.7825.8825.881.29%14,508,903
Sep 16, 202425.5025.5725.4425.5525.550.51%9,689,999
Sep 13, 202425.4525.4525.2625.4225.42-0.43%12,210,614
Sep 12, 202425.5425.6125.3825.5325.53-0.04%7,320,817
Sep 11, 202425.2625.6025.2325.5425.541.15%10,689,525
Sep 10, 202425.3025.4325.1325.2525.25-0.47%6,749,920
Sep 9, 202425.1925.4725.1225.3725.370.36%9,620,692
Sep 6, 202425.5525.5525.2325.2825.28-0.82%11,042,034
Sep 5, 202425.6025.7425.4525.4925.49-0.04%8,757,016
Sep 4, 202425.5525.7325.4225.5025.500.12%9,983,706
Sep 3, 202425.4125.5825.2325.4725.47-0.86%15,218,277
Aug 30, 202425.9225.9425.5325.6925.691.34%17,321,177
Aug 29, 202425.2725.4525.2625.3525.352.51%14,400,413
Aug 28, 202425.2425.3124.6824.7324.73-3.13%21,305,933
Aug 27, 202425.8425.8925.5025.5325.53-0.08%12,200,197
Aug 26, 202425.4925.5925.2325.5525.55-3.15%23,855,409
Aug 23, 202426.3426.5026.1826.3826.380.88%14,592,549
Aug 22, 202426.5726.6026.0326.1526.15-1.73%18,400,736
Aug 21, 202426.2926.6726.1426.6126.611.72%26,337,269
Aug 20, 202426.8226.8526.1226.1626.16-4.28%34,952,064
Aug 19, 202427.1427.4127.1327.3327.331.26%15,250,793
Aug 16, 202426.7327.0626.7226.9926.992.12%19,220,936
Aug 15, 202426.2026.5926.1926.4326.431.65%15,551,229
Aug 14, 202426.3526.5125.8026.0026.00-2.29%20,423,382
Aug 13, 202426.5226.6426.3726.6126.61-0.11%14,219,244
Aug 12, 202426.4726.7626.4626.6426.641.10%11,302,961
Aug 9, 202426.4126.4626.1826.3526.35-0.83%7,236,306
Aug 8, 202426.0926.5726.0626.5726.572.79%13,638,934
Aug 7, 202426.4826.4925.7925.8525.85-0.81%12,216,890
Aug 6, 202425.5126.2525.5126.0626.061.16%15,263,305
Aug 5, 202424.8525.8524.8025.7625.760.51%17,546,858
Aug 2, 202425.5625.6725.3425.6325.63-1.16%16,441,617
Aug 1, 202426.4526.5125.8625.9325.93-2.15%12,244,539
Jul 31, 202426.8126.9926.4926.5026.501.65%14,196,049
Jul 30, 202426.2726.2726.0026.0726.07-1.62%11,196,463
Jul 29, 202426.4726.6226.4026.5026.500.15%6,964,601
Jul 26, 202426.2726.6226.1426.4626.460.68%11,034,723
Jul 25, 202426.3426.6126.2826.2826.28-0.94%11,945,393
Jul 24, 202426.7627.0526.5226.5326.53-2.10%12,027,922
Jul 23, 202426.9827.1526.8727.1027.10-1.74%12,809,556
Jul 22, 202427.5027.7127.4127.5827.582.64%16,689,079
Jul 19, 202426.9427.0626.8526.8726.87-0.81%11,696,113
Jul 18, 202427.4827.7227.0327.0927.09-1.20%20,165,487
Jul 17, 202427.7127.7127.3327.4227.42-1.15%15,033,730
Jul 16, 202427.5727.8427.4827.7427.74-0.32%23,821,205
Jul 15, 202428.1728.2027.8227.8327.83-3.40%17,803,100
Jul 12, 202429.1529.3928.8028.8128.810.59%14,950,551
Jul 11, 202428.4228.8828.3528.6428.642.36%26,388,600
Jul 10, 202427.9628.1627.8327.9827.98-0.21%16,552,946
Jul 9, 202427.3728.0727.3728.0428.042.60%21,846,305
Jul 8, 202427.3627.3827.2127.3327.33-0.98%14,301,695
Jul 5, 202427.6927.6927.3227.6027.60-2.16%15,153,390
Jul 3, 202427.7328.2627.6928.2128.213.30%20,743,138
Jul 2, 202427.0727.3326.9327.3127.310.77%11,800,313