KraneShares CSI China Internet ETF (BMV:KWEB)
Mexico · Delayed Price · Currency is MXN 652.02
-15.48 (-2.32%)
At close: Aug 1, 2025, 2:00 PM CST
BMV:KWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 660.00 | 660.00 | 652.02 | 652.02 | - | -2.32% | 1,858 |
| Jul 31, 2025 | 667.50 | 667.50 | 667.50 | 667.50 | - | -0.22% | 36 |
| Jul 30, 2025 | 669.00 | 669.00 | 669.00 | 669.00 | - | -0.59% | 2,911 |
| Jul 25, 2025 | 673.00 | 673.00 | 673.00 | 673.00 | - | -2.18% | 29 |
| Jul 23, 2025 | 691.00 | 691.00 | 687.50 | 688.00 | - | 1.90% | 9,233 |
| Jul 22, 2025 | 671.00 | 675.20 | 671.00 | 675.20 | - | 0.18% | 188 |
| Jul 21, 2025 | 685.00 | 687.00 | 672.00 | 674.00 | - | -1.32% | 964 |
| Jul 18, 2025 | 665.00 | 683.00 | 665.00 | 683.00 | - | 1.86% | 100 |
| Jul 17, 2025 | 663.00 | 672.16 | 662.70 | 670.50 | - | -0.22% | 31,499 |
| Jul 15, 2025 | 672.00 | 672.00 | 672.00 | 672.00 | - | 4.19% | 1,746 |
| Jul 14, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | - | 1.57% | 18 |
| Jul 11, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | 0.14% | 15 |
| Jul 10, 2025 | 634.11 | 634.11 | 634.11 | 634.11 | - | 0.73% | 28,403 |
| Jul 9, 2025 | 629.50 | 629.50 | 629.50 | 629.50 | - | -2.42% | 71 |
| Jul 8, 2025 | 649.24 | 659.00 | 645.11 | 645.11 | - | 2.72% | 41,221 |
| Jul 3, 2025 | 628.00 | 628.00 | 628.00 | 628.00 | - | -1.88% | 411 |
| Jul 2, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | - | -0.93% | 39 |
| Jul 1, 2025 | 646.00 | 646.00 | 646.00 | 646.00 | - | - | 16 |
| Jun 30, 2025 | 645.66 | 646.00 | 645.66 | 646.00 | - | -0.46% | 179 |
| Jun 27, 2025 | 652.00 | 652.00 | 649.00 | 649.00 | - | 0.93% | 2,377 |
| Jun 26, 2025 | 647.50 | 647.50 | 643.00 | 643.00 | - | -1.30% | 10,683 |
| Jun 25, 2025 | 653.30 | 653.30 | 649.90 | 651.50 | - | 2.36% | 2,572 |
| Jun 20, 2025 | 640.00 | 640.00 | 636.00 | 636.50 | - | -1.35% | 115 |
| Jun 18, 2025 | 654.00 | 654.00 | 645.20 | 645.20 | - | -1.35% | 174 |
| Jun 17, 2025 | 655.03 | 655.03 | 654.00 | 654.00 | - | -0.85% | 216 |
| Jun 12, 2025 | 659.61 | 659.61 | 659.61 | 659.61 | - | -1.84% | 966 |
| Jun 11, 2025 | 670.00 | 672.00 | 670.00 | 672.00 | - | 1.51% | 298 |
| Jun 9, 2025 | 663.59 | 663.59 | 662.00 | 662.00 | - | 1.22% | 54 |
| Jun 6, 2025 | 654.00 | 654.00 | 654.00 | 654.00 | - | - | 44 |
| Jun 5, 2025 | 654.00 | 654.00 | 654.00 | 654.00 | - | 2.11% | 171 |
| Jun 3, 2025 | 640.50 | 640.50 | 640.50 | 640.50 | - | 2.48% | 800 |
| Jun 2, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | - | -0.64% | 10 |
| May 30, 2025 | 629.00 | 629.00 | 629.00 | 629.00 | - | -3.53% | 548 |
| May 29, 2025 | 630.01 | 653.00 | 630.01 | 652.00 | - | 0.69% | 93 |
| May 28, 2025 | 644.91 | 647.50 | 644.91 | 647.50 | - | -0.46% | 579 |
| May 27, 2025 | 650.10 | 650.50 | 650.10 | 650.50 | - | 0.08% | 14 |
| May 26, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | - | - | 9 |
| May 22, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | - | -0.76% | 1,000 |
| May 21, 2025 | 660.00 | 660.00 | 655.00 | 655.00 | - | -1.82% | 2,569 |
| May 15, 2025 | 667.15 | 667.15 | 667.15 | 667.15 | - | -1.80% | 208 |
| May 14, 2025 | 679.41 | 679.41 | 679.41 | 679.41 | - | -0.82% | 800 |
| May 13, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | - | 6.20% | 141 |
| May 9, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | - | -2.27% | 64 |
| May 8, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | - | 1.85% | 102 |
| May 7, 2025 | 651.00 | 651.00 | 648.00 | 648.00 | - | -2.30% | 84 |
| May 5, 2025 | 663.25 | 663.25 | 663.25 | 663.25 | - | 0.80% | 130 |
| May 2, 2025 | 655.00 | 658.00 | 655.00 | 658.00 | - | 4.83% | 71 |
| Apr 30, 2025 | 620.00 | 627.67 | 620.00 | 627.67 | - | -0.70% | 1,111 |
| Apr 29, 2025 | 630.00 | 632.10 | 630.00 | 632.10 | - | 1.46% | 1,127 |
| Apr 25, 2025 | 622.90 | 623.00 | 622.90 | 623.00 | - | 0.03% | 13 |