KraneShares CSI China Internet ETF (BMV:KWEB)
Mexico · Delayed Price · Currency is MXN 748.50
+11.50 (1.56%)
At close: Oct 24, 2025
BMV:KWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 720.00 | 748.50 | 720.00 | 748.50 | 748.50 | 1.56% | 1,455 |
| Oct 23, 2025 | 736.72 | 738.00 | 736.72 | 737.00 | 737.00 | 1.10% | 13,491 |
| Oct 22, 2025 | 730.00 | 735.00 | 729.00 | 729.00 | 729.00 | -0.95% | 3,360 |
| Oct 21, 2025 | 737.50 | 737.50 | 736.00 | 736.00 | 736.00 | 0.82% | 342 |
| Oct 20, 2025 | 726.00 | 730.80 | 726.00 | 730.00 | 730.00 | 0.21% | 1,644 |
| Oct 17, 2025 | 720.00 | 728.47 | 720.00 | 728.47 | 728.47 | -0.28% | 46 |
| Oct 16, 2025 | 745.00 | 745.00 | 730.50 | 730.50 | 730.50 | -1.28% | 666 |
| Oct 15, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 1.51% | 11 |
| Oct 14, 2025 | 731.14 | 741.00 | 729.00 | 729.00 | 729.00 | -2.15% | 103 |
| Oct 13, 2025 | 785.00 | 785.00 | 745.00 | 745.00 | 745.00 | 3.83% | 713 |
| Oct 10, 2025 | 755.00 | 757.00 | 711.50 | 717.50 | 717.50 | -6.12% | 1,991 |
| Oct 9, 2025 | 764.27 | 764.27 | 764.27 | 764.27 | 764.27 | -1.51% | 579 |
| Oct 8, 2025 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | -0.04% | 937 |
| Oct 7, 2025 | 784.35 | 784.35 | 772.00 | 776.30 | 776.30 | -1.73% | 1,143 |
| Oct 6, 2025 | 800.05 | 800.05 | 787.33 | 790.00 | 790.00 | 0.64% | 1,465 |
| Oct 3, 2025 | 792.00 | 792.00 | 784.50 | 785.00 | 785.00 | -0.88% | 909 |
| Oct 2, 2025 | 800.00 | 800.00 | 792.00 | 792.00 | 792.00 | 1.78% | 1,444 |
| Oct 1, 2025 | 778.05 | 778.17 | 775.00 | 778.17 | 778.17 | 1.12% | 466 |
| Sep 30, 2025 | 776.78 | 776.78 | 769.52 | 769.52 | 769.52 | 0.07% | 298 |
| Sep 29, 2025 | 774.28 | 774.78 | 768.50 | 769.00 | 769.00 | 2.53% | 600 |
| Sep 26, 2025 | 755.11 | 755.11 | 750.01 | 750.01 | 750.01 | -2.85% | 1,808 |
| Sep 25, 2025 | 769.00 | 772.03 | 769.00 | 772.03 | 772.03 | 0.59% | 680 |
| Sep 24, 2025 | 770.00 | 770.00 | 767.00 | 767.50 | 767.50 | 2.72% | 1,213 |
| Sep 23, 2025 | 750.01 | 750.01 | 745.00 | 747.17 | 747.17 | -2.59% | 286 |
| Sep 22, 2025 | 767.00 | 767.00 | 767.00 | 767.00 | 767.00 | - | 12 |
| Sep 19, 2025 | 770.00 | 770.00 | 767.00 | 767.00 | 767.00 | - | 231 |
| Sep 18, 2025 | 781.00 | 781.00 | 767.00 | 767.00 | 767.00 | -1.79% | 225 |
| Sep 17, 2025 | 775.00 | 781.00 | 760.00 | 781.00 | 781.00 | 3.44% | 920 |
| Sep 15, 2025 | 753.00 | 755.00 | 753.00 | 755.00 | 755.00 | 0.34% | 45 |
| Sep 12, 2025 | 752.44 | 752.44 | 752.44 | 752.44 | 752.44 | - | 201 |
| Sep 11, 2025 | 752.44 | 752.44 | 752.44 | 752.44 | 752.44 | 1.61% | 2,036 |
| Sep 10, 2025 | 742.67 | 742.67 | 738.00 | 740.50 | 740.50 | -0.50% | 2,496 |
| Sep 9, 2025 | 740.00 | 745.00 | 740.00 | 744.20 | 744.20 | 2.37% | 1,506 |
| Sep 8, 2025 | 730.00 | 730.00 | 726.60 | 727.00 | 727.00 | 0.97% | 1,569 |
| Sep 5, 2025 | 720.03 | 720.03 | 720.00 | 720.00 | 720.00 | 1.12% | 148 |
| Sep 4, 2025 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | -0.56% | 329 |
| Sep 3, 2025 | 715.00 | 725.00 | 715.00 | 716.00 | 716.00 | 0.11% | 850 |
| Sep 2, 2025 | 710.00 | 715.22 | 705.00 | 715.22 | 715.22 | 0.24% | 129 |
| Aug 29, 2025 | 708.50 | 713.50 | 708.50 | 713.50 | 713.50 | 1.93% | 816 |
| Aug 28, 2025 | 698.00 | 700.00 | 698.00 | 700.00 | 700.00 | 0.14% | 3,297 |
| Aug 27, 2025 | 700.00 | 700.00 | 697.00 | 699.00 | 699.00 | -2.65% | 743 |
| Aug 26, 2025 | 730.00 | 730.00 | 718.00 | 718.00 | 718.00 | -0.22% | 402 |
| Aug 25, 2025 | 716.00 | 719.60 | 716.00 | 719.60 | 719.60 | 0.50% | 244 |
| Aug 22, 2025 | 709.90 | 716.00 | 709.90 | 716.00 | 716.00 | 1.68% | 1,602 |
| Aug 21, 2025 | 711.00 | 711.00 | 700.00 | 704.20 | 704.20 | 0.91% | 1,030 |
| Aug 20, 2025 | 711.00 | 711.00 | 691.00 | 697.84 | 697.84 | -0.31% | 5,907 |
| Aug 19, 2025 | 701.00 | 701.00 | 698.50 | 700.00 | 700.00 | -0.78% | 179 |
| Aug 18, 2025 | 695.00 | 712.00 | 695.00 | 705.50 | 705.50 | 1.34% | 444 |
| Aug 15, 2025 | 696.20 | 700.00 | 696.20 | 696.20 | 696.20 | 1.04% | 513 |
| Aug 14, 2025 | 690.00 | 693.00 | 689.00 | 689.00 | 689.00 | -1.71% | 492 |