KraneShares CSI China Internet ETF (BMV:KWEB)
Mexico · Delayed Price · Currency is MXN 699.00
-19.00 (-2.65%)
At close: Aug 27, 2025
BMV:KWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 700.00 | 700.00 | 697.00 | 699.00 | - | -2.65% | 743 |
| Aug 26, 2025 | 730.00 | 730.00 | 718.00 | 718.00 | - | -0.22% | 402 |
| Aug 25, 2025 | 716.00 | 719.60 | 716.00 | 719.60 | - | 0.50% | 244 |
| Aug 22, 2025 | 709.90 | 716.00 | 709.90 | 716.00 | - | 1.68% | 1,602 |
| Aug 21, 2025 | 711.00 | 711.00 | 700.00 | 704.20 | - | 0.91% | 1,030 |
| Aug 20, 2025 | 711.00 | 711.00 | 691.00 | 697.84 | - | -0.31% | 5,907 |
| Aug 19, 2025 | 701.00 | 701.00 | 698.50 | 700.00 | - | -0.78% | 179 |
| Aug 18, 2025 | 695.00 | 712.00 | 695.00 | 705.50 | - | 1.34% | 444 |
| Aug 15, 2025 | 696.20 | 700.00 | 696.20 | 696.20 | - | 1.04% | 513 |
| Aug 14, 2025 | 690.00 | 693.00 | 689.00 | 689.00 | - | -1.71% | 492 |
| Aug 13, 2025 | 693.12 | 701.05 | 693.12 | 701.00 | - | 4.04% | 1,530 |
| Aug 12, 2025 | 671.00 | 675.47 | 671.00 | 673.78 | - | 1.47% | 102 |
| Aug 11, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | - | 0.15% | 75 |
| Aug 8, 2025 | 663.55 | 664.00 | 663.03 | 663.03 | - | -0.67% | 52 |
| Aug 7, 2025 | 671.20 | 671.30 | 667.50 | 667.50 | - | -0.37% | 1,730 |
| Aug 6, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | - | 0.75% | 148 |
| Aug 5, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | - | -0.21% | 10 |
| Aug 4, 2025 | 660.00 | 669.50 | 660.00 | 666.37 | - | 2.20% | 8,800 |
| 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 |