KraneShares CSI China Internet ETF (BMV:KWEB)
Mexico · Delayed Price · Currency is MXN 440.00
+7.00 (1.62%)
At close: Sep 22, 2026
BMV:KWEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 438.00 | 440.00 | 436.00 | 440.00 | 440.00 | 1.62% | 34 |
| Sep 21, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 1.03% | 1,022 |
| Sep 18, 2026 | 428.60 | 428.60 | 428.60 | 428.60 | 428.60 | 2.29% | 278 |
| Sep 17, 2026 | 419.00 | 420.50 | 418.00 | 419.00 | 419.00 | -0.24% | 332 |
| Sep 15, 2026 | 420.00 | 422.39 | 420.00 | 420.00 | 420.00 | -1.41% | 141,665 |
| Sep 14, 2026 | 423.00 | 426.00 | 423.00 | 426.00 | 426.00 | 0.71% | 453 |
| Sep 11, 2026 | 416.00 | 423.00 | 416.00 | 423.00 | 423.00 | 1.68% | 2,266 |
| Sep 10, 2026 | 417.55 | 417.55 | 416.00 | 416.00 | 416.00 | -0.95% | 52 |
| Sep 9, 2026 | 426.40 | 426.40 | 420.00 | 420.00 | 420.00 | -2.67% | 126 |
| Sep 8, 2026 | 431.00 | 431.50 | 427.70 | 431.50 | 431.50 | -2.04% | 36,446 |
| Sep 4, 2026 | 440.00 | 440.50 | 438.00 | 440.50 | 440.50 | 1.80% | 731 |
| Sep 3, 2026 | 432.70 | 432.70 | 432.70 | 432.70 | 432.70 | -0.30% | 165 |
| Sep 1, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -1.36% | 14 |
| Aug 31, 2026 | 444.00 | 444.00 | 440.00 | 440.00 | 440.00 | -0.60% | 87 |
| Aug 27, 2026 | 443.50 | 443.50 | 442.65 | 442.65 | 442.65 | -1.19% | 240 |
| Aug 26, 2026 | 448.00 | 449.00 | 448.00 | 448.00 | 448.00 | 0.11% | 116 |
| Aug 25, 2026 | 445.00 | 447.50 | 445.00 | 447.50 | 447.50 | 0.56% | 212 |
| Aug 24, 2026 | 446.00 | 446.00 | 445.00 | 445.00 | 445.00 | -1.11% | 64 |
| Aug 21, 2026 | 451.75 | 451.75 | 450.00 | 450.00 | 450.00 | -0.22% | 1,727 |
| Aug 20, 2026 | 455.00 | 455.00 | 451.00 | 451.00 | 451.00 | -1.96% | 1,214 |
| Aug 18, 2026 | 465.00 | 465.00 | 455.85 | 460.00 | 460.00 | - | 1,409 |
| Aug 17, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0.20% | 9 |
| Aug 14, 2026 | 459.10 | 459.10 | 459.10 | 459.10 | 459.10 | 0.20% | 10 |
| Aug 13, 2026 | 465.00 | 465.00 | 458.20 | 458.20 | 458.20 | -2.51% | 2,013 |
| Aug 12, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | -2.08% | 9 |
| Aug 11, 2026 | 500.00 | 500.00 | 480.00 | 480.00 | 480.00 | -3.96% | 24 |
| Aug 10, 2026 | 495.00 | 499.78 | 495.00 | 499.78 | 499.78 | 1.79% | 666 |
| Aug 7, 2026 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 0.45% | 24 |
| Aug 6, 2026 | 489.00 | 489.00 | 488.80 | 488.80 | 488.80 | -0.65% | 506 |
| Aug 5, 2026 | 495.00 | 495.00 | 492.00 | 492.00 | 492.00 | -1.20% | 319 |
| Aug 4, 2026 | 494.00 | 498.00 | 494.00 | 498.00 | 498.00 | -0.40% | 114 |
| Aug 3, 2026 | 496.00 | 500.00 | 496.00 | 500.00 | 500.00 | 1.73% | 137 |
| Jul 31, 2026 | 489.00 | 491.50 | 489.00 | 491.50 | 491.50 | 1.34% | 1,218 |
| Jul 30, 2026 | 480.00 | 485.00 | 480.00 | 485.00 | 485.00 | -1.22% | 563 |
| Jul 29, 2026 | 485.00 | 491.00 | 485.00 | 491.00 | 491.00 | 2.29% | 1,544 |
| Jul 28, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 4.35% | 111 |
| Jul 23, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 532 |
| Jul 22, 2026 | 466.00 | 466.00 | 460.00 | 460.00 | 460.00 | -3.77% | 168 |
| Jul 20, 2026 | 480.00 | 480.01 | 478.00 | 478.00 | 478.00 | 2.57% | 113 |
| Jul 17, 2026 | 468.00 | 468.00 | 466.01 | 466.01 | 466.01 | -2.71% | 311 |
| Jul 16, 2026 | 480.00 | 480.00 | 479.00 | 479.00 | 479.00 | 1.80% | 440 |
| Jul 15, 2026 | 475.00 | 475.00 | 470.51 | 470.51 | 470.51 | 2.40% | 75 |
| Jul 13, 2026 | 461.00 | 461.00 | 459.50 | 459.50 | 459.50 | -0.35% | 503 |
| Jul 10, 2026 | 466.00 | 466.00 | 461.10 | 461.10 | 461.10 | -0.62% | 1,198 |
| Jul 8, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 3.11% | 251 |
| Jul 7, 2026 | 446.00 | 450.00 | 445.50 | 450.00 | 450.00 | 0.67% | 92 |
| Jul 6, 2026 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 1.36% | 455 |
| Jul 2, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | -0.03% | 6 |
| Jul 1, 2026 | 441.15 | 441.15 | 441.15 | 441.15 | 441.15 | 3.58% | 50 |
| Jun 30, 2026 | 428.00 | 428.00 | 425.90 | 425.90 | 425.90 | 2.38% | 151 |