KraneShares CSI China Internet ETF (BMV:KWEB)
Mexico · Delayed Price · Currency is MXN 535.10
-0.90 (-0.17%)
Last updated: Mar 12, 2026, 1:46 PM CST
BMV:KWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 530.10 | 539.40 | 530.10 | 535.10 | 535.10 | -0.17% | 100,023 |
| Mar 11, 2026 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | -2.18% | 50 |
| Mar 10, 2026 | 547.93 | 547.93 | 547.93 | 547.93 | 547.93 | 1.66% | 12 |
| Mar 9, 2026 | 533.00 | 540.50 | 533.00 | 539.00 | 539.00 | 3.45% | 119 |
| Mar 5, 2026 | 518.00 | 521.00 | 518.00 | 521.00 | 521.00 | -1.42% | 544 |
| Mar 4, 2026 | 525.00 | 530.00 | 525.00 | 528.50 | 528.50 | 1.73% | 1,067 |
| Mar 3, 2026 | 520.00 | 520.00 | 519.50 | 519.50 | 519.50 | -2.07% | 321 |
| Mar 2, 2026 | 528.00 | 530.50 | 528.00 | 530.50 | 530.50 | 1.05% | 1,011 |
| Feb 27, 2026 | 539.40 | 539.40 | 525.00 | 525.00 | 525.00 | -2.67% | 105 |
| Feb 26, 2026 | 540.00 | 543.00 | 539.40 | 539.40 | 539.40 | -2.81% | 3,531 |
| Feb 25, 2026 | 551.80 | 555.00 | 550.00 | 555.00 | 555.00 | 0.91% | 259 |
| Feb 24, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -2.14% | 13,163 |
| Feb 23, 2026 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | -0.03% | 8,430 |
| Feb 20, 2026 | 565.00 | 565.00 | 550.00 | 562.18 | 562.18 | -0.50% | 8,966 |
| Feb 19, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 10,733 |
| Feb 18, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 55 |
| Feb 17, 2026 | 564.00 | 565.00 | 564.00 | 565.00 | 565.00 | 0.53% | 52 |
| Feb 13, 2026 | 563.00 | 565.20 | 562.00 | 562.00 | 562.00 | -0.32% | 1,489 |
| Feb 12, 2026 | 574.00 | 574.00 | 562.00 | 563.79 | 563.79 | -3.38% | 12,373 |
| Feb 11, 2026 | 585.00 | 585.00 | 583.50 | 583.50 | 583.50 | -1.47% | 2,066 |
| Feb 10, 2026 | 592.20 | 592.20 | 592.20 | 592.20 | 592.20 | 0.30% | 2,843 |
| Feb 9, 2026 | 591.00 | 591.00 | 590.40 | 590.40 | 590.40 | -0.35% | 70 |
| Feb 6, 2026 | 589.00 | 592.50 | 589.00 | 592.50 | 592.50 | 2.00% | 2,031 |
| Feb 5, 2026 | 584.08 | 584.08 | 580.90 | 580.90 | 580.90 | 0.68% | 24 |
| Feb 4, 2026 | 581.00 | 581.00 | 576.24 | 577.00 | 577.00 | -1.87% | 6,629 |
| Feb 3, 2026 | 594.00 | 594.00 | 588.00 | 588.00 | 588.00 | -4.85% | 7,390 |
| Jan 30, 2026 | 616.00 | 625.00 | 616.00 | 618.00 | 618.00 | -0.80% | 502 |
| Jan 29, 2026 | 620.30 | 623.00 | 620.30 | 623.00 | 623.00 | - | 911 |
| Jan 28, 2026 | 621.00 | 625.00 | 621.00 | 623.00 | 623.00 | 0.56% | 811 |
| Jan 27, 2026 | 621.00 | 621.00 | 619.00 | 619.50 | 619.50 | -0.31% | 1,953 |
| Jan 26, 2026 | 619.87 | 621.40 | 619.55 | 621.40 | 621.40 | -0.42% | 4,343 |
| Jan 23, 2026 | 624.90 | 625.00 | 624.00 | 624.00 | 624.00 | -1.11% | 1,394 |
| Jan 22, 2026 | 632.00 | 633.00 | 625.00 | 631.00 | 631.00 | 1.35% | 2,581 |
| Jan 21, 2026 | 624.73 | 624.73 | 622.60 | 622.60 | 622.60 | -1.17% | 5,589 |
| Jan 16, 2026 | 632.18 | 632.18 | 630.00 | 630.00 | 630.00 | -2.51% | 2,147 |
| Jan 15, 2026 | 640.00 | 647.00 | 640.00 | 646.20 | 646.20 | -1.49% | 1,363 |
| Jan 14, 2026 | 658.00 | 658.00 | 656.00 | 656.00 | 656.00 | -0.58% | 11,088 |
| Jan 13, 2026 | 677.00 | 677.00 | 658.00 | 659.80 | 659.80 | -2.14% | 1,502 |
| Jan 12, 2026 | 665.00 | 677.57 | 663.80 | 674.20 | 674.20 | 3.72% | 48,386 |
| Jan 9, 2026 | 633.00 | 650.00 | 633.00 | 650.00 | 650.00 | 1.37% | 23 |
| Jan 8, 2026 | 641.20 | 641.20 | 641.20 | 641.20 | 641.20 | 0.03% | 146 |
| Jan 7, 2026 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | -1.38% | 151 |
| Jan 6, 2026 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | -0.61% | 15 |
| Jan 5, 2026 | 640.00 | 654.00 | 640.00 | 654.00 | 654.00 | 2.19% | 331 |
| Jan 2, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4.40% | 22 |
| Dec 31, 2025 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | -1.45% | 15 |
| Dec 30, 2025 | 622.60 | 622.60 | 620.00 | 622.00 | 622.00 | -0.10% | 250 |
| Dec 26, 2025 | 620.00 | 626.00 | 620.00 | 622.60 | 622.60 | 0.42% | 36 |
| Dec 23, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -0.93% | 69 |
| Dec 22, 2025 | 626.59 | 626.59 | 625.80 | 625.80 | 625.80 | -5.18% | 4,231 |