KraneShares CSI China Internet ETF KWEB
NYSEArca
$24.72-0.03 (-0.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $24.75 | -0.72% | $24.72 | $24.79 | $24.64 | 17.99M |
| 2026-10-09 | $24.93 | +3.79% | $24.53 | $25.02 | $24.51 | 32.95M |
| 2026-10-08 | $24.02 | -1.27% | $24.03 | $24.15 | $23.89 | 13.60M |
| 2026-10-07 | $24.33 | -0.86% | $24.23 | $24.38 | $24.11 | 11.09M |
| 2026-10-06 | $24.54 | -0.08% | $24.49 | $24.59 | $24.30 | 9.61M |
| 2026-10-05 | $24.56 | +2.93% | $24.19 | $24.63 | $24.15 | 25.50M |
| 2026-10-02 | $23.86 | -1.93% | $24.03 | $24.08 | $23.78 | 21.21M |
| 2026-10-01 | $24.33 | -0.73% | $24.51 | $24.75 | $24.23 | 13.42M |
| 2026-09-30 | $24.51 | +0.57% | $24.58 | $24.67 | $24.45 | 22.23M |
| 2026-09-29 | $24.37 | -1.18% | $24.49 | $24.49 | $24.21 | 16.07M |
| 2026-09-28 | $24.66 | +0.33% | $24.68 | $24.84 | $24.62 | 15.55M |
| 2026-09-25 | $24.58 | -0.45% | $24.64 | $24.67 | $24.51 | 16.28M |
| 2026-09-24 | $24.69 | -0.64% | $24.84 | $24.88 | $24.58 | 12.67M |
| 2026-09-23 | $24.85 | -2.05% | $24.99 | $25.01 | $24.77 | 19.97M |
| 2026-09-22 | $25.37 | +0.75% | $25.49 | $25.63 | $25.23 | 16.25M |
| 2026-09-21 | $25.18 | +1.41% | $25.10 | $25.25 | $24.82 | 16.19M |
| 2026-09-18 | $24.83 | +1.76% | $24.75 | $24.96 | $24.73 | 16.90M |
| 2026-09-17 | $24.40 | +0.66% | $24.46 | $24.47 | $24.29 | 8.89M |
| 2026-09-16 | $24.24 | -0.98% | $24.47 | $24.50 | $24.16 | 12.23M |
| 2026-09-15 | $24.48 | -1.01% | $24.65 | $24.67 | $24.42 | 11.79M |
| 2026-09-14 | $24.73 | +0.53% | $24.61 | $24.89 | $24.56 | 11.56M |
| 2026-09-11 | $24.60 | +0.65% | $24.71 | $24.83 | $24.59 | 12.90M |
| 2026-09-10 | $24.44 | -1.37% | $24.50 | $24.64 | $24.44 | 11.63M |
| 2026-09-09 | $24.78 | -2.29% | $25.09 | $25.11 | $24.78 | 13.32M |
| 2026-09-08 | $25.36 | -2.65% | $25.54 | $25.59 | $25.25 | 13.82M |
| 2026-09-04 | $26.05 | +2.00% | $25.97 | $26.11 | $25.90 | 15.28M |
| 2026-09-03 | $25.54 | -0.62% | $25.38 | $25.62 | $25.24 | 10.58M |
| 2026-09-02 | $25.70 | +0.04% | $25.72 | $25.92 | $25.68 | 8.29M |
| 2026-09-01 | $25.69 | -0.46% | $25.69 | $25.98 | $25.65 | 10.96M |
| 2026-08-31 | $25.81 | -1.94% | $26.26 | $26.32 | $25.78 | 12.62M |
| 2026-08-28 | $26.32 | +0.84% | $26.39 | $26.49 | $26.23 | 11.17M |
| 2026-08-27 | $26.10 | -0.68% | $26.22 | $26.23 | $26.03 | 10.07M |
| 2026-08-26 | $26.28 | -0.49% | $26.33 | $26.52 | $26.25 | 9.48M |
| 2026-08-25 | $26.41 | +0.61% | $26.13 | $26.47 | $26.07 | 14.11M |
| 2026-08-24 | $26.25 | -1.54% | $26.34 | $26.45 | $26.13 | 19.11M |
| 2026-08-21 | $26.66 | -0.11% | $26.92 | $26.95 | $26.58 | 18.20M |
| 2026-08-20 | $26.69 | -1.95% | $26.52 | $26.73 | $26.33 | 26.42M |
| 2026-08-19 | $27.22 | +1.64% | $26.94 | $27.29 | $26.92 | 21.76M |
| 2026-08-18 | $26.78 | -0.63% | $26.83 | $26.96 | $26.70 | 12.32M |
| 2026-08-17 | $26.95 | -0.22% | $27.04 | $27.18 | $26.87 | 17.53M |
| 2026-08-14 | $27.01 | +0.60% | $26.79 | $27.08 | $26.79 | 16.05M |
| 2026-08-13 | $26.85 | -2.51% | $27.31 | $27.38 | $26.73 | 43.22M |
| 2026-08-12 | $27.54 | -1.96% | $27.71 | $27.73 | $27.43 | 39.68M |
| 2026-08-11 | $28.09 | -3.54% | $28.35 | $28.35 | $28.07 | 17.94M |
| 2026-08-10 | $29.12 | +1.61% | $28.69 | $29.14 | $28.65 | 18.10M |
| 2026-08-07 | $28.66 | +0.99% | $28.51 | $28.69 | $28.41 | 8.98M |
| 2026-08-06 | $28.38 | -0.56% | $28.30 | $28.43 | $28.17 | 9.21M |
| 2026-08-05 | $28.54 | -1.21% | $28.90 | $28.90 | $28.45 | 15.65M |
| 2026-08-04 | $28.89 | +0.52% | $28.52 | $28.89 | $28.40 | 14.59M |
| 2026-08-03 | $28.74 | +0.88% | $28.66 | $28.88 | $28.55 | 27.17M |
| 2026-07-31 | $28.49 | +1.53% | $28.22 | $28.49 | $28.04 | 23.31M |
| 2026-07-30 | $28.06 | +0.94% | $27.92 | $28.09 | $27.63 | 26.91M |
| 2026-07-29 | $27.80 | +1.79% | $27.58 | $28.16 | $27.53 | 21.44M |
| 2026-07-28 | $27.31 | +1.15% | $27.04 | $27.36 | $26.95 | 15.21M |
| 2026-07-27 | $27.00 | +2.70% | $26.77 | $27.10 | $26.64 | 21.17M |
| 2026-07-24 | $26.29 | +0.08% | $26.21 | $26.42 | $26.14 | 23.55M |
| 2026-07-23 | $26.27 | -0.64% | $26.51 | $26.58 | $26.12 | 15.38M |
| 2026-07-22 | $26.44 | -2.15% | $26.68 | $26.70 | $26.39 | 23.37M |
| 2026-07-21 | $27.02 | -1.53% | $27.28 | $27.33 | $27.00 | 12.48M |
| 2026-07-20 | $27.44 | +2.35% | $27.34 | $27.70 | $27.21 | 20.52M |
| 2026-07-17 | $26.81 | -2.44% | $26.60 | $26.85 | $26.55 | 32.19M |
| 2026-07-16 | $27.48 | +1.78% | $27.55 | $27.75 | $27.40 | 22.99M |
| 2026-07-15 | $27.00 | +3.13% | $26.81 | $27.33 | $26.74 | 26.54M |
| 2026-07-14 | $26.18 | -0.19% | $26.38 | $26.48 | $26.15 | 10.73M |
| 2026-07-13 | $26.23 | -0.57% | $26.27 | $26.45 | $26.11 | 12.72M |
| 2026-07-10 | $26.38 | -0.38% | $26.54 | $26.74 | $26.36 | 10.12M |
| 2026-07-09 | $26.48 | +0.27% | $26.09 | $26.52 | $26.09 | 21.57M |
| 2026-07-08 | $26.41 | +3.53% | $26.50 | $26.60 | $26.30 | 42.06M |
| 2026-07-07 | $25.51 | -0.31% | $25.50 | $25.86 | $25.42 | 12.75M |
| 2026-07-06 | $25.59 | +2.40% | $25.57 | $25.68 | $25.41 | 17.12M |
| 2026-07-02 | $24.99 | -0.52% | $25.04 | $25.27 | $24.75 | 17.16M |
| 2026-07-01 | $25.12 | +2.66% | $24.34 | $25.31 | $24.34 | 43.73M |
| 2026-06-30 | $24.47 | +0.70% | $24.35 | $24.67 | $24.23 | 18.75M |
| 2026-06-29 | $24.30 | +1.50% | $24.39 | $24.58 | $24.19 | 31.00M |
| 2026-06-26 | $23.94 | +1.31% | $23.24 | $24.01 | $23.23 | 25.53M |
| 2026-06-25 | $23.63 | -2.76% | $23.88 | $23.95 | $23.50 | 25.60M |
| 2026-06-24 | $24.30 | -0.78% | $24.30 | $24.56 | $24.25 | 18.55M |
| 2026-06-23 | $24.49 | -2.24% | $24.44 | $24.77 | $24.39 | 24.39M |
| 2026-06-22 | $25.05 | -0.75% | $25.10 | $25.29 | $24.82 | 24.60M |
| 2026-06-18 | $25.24 | -0.55% | $25.35 | $25.38 | $25.18 | 16.61M |
| 2026-06-17 | $25.38 | -1.93% | $25.81 | $26.03 | $25.32 | 21.08M |
| 2026-06-16 | $25.88 | -2.78% | $26.02 | $26.09 | $25.82 | 20.27M |
| 2026-06-15 | $26.62 | +0.49% | $26.70 | $26.84 | $26.62 | 15.82M |
| 2026-06-12 | $26.49 | -0.30% | $26.63 | $26.68 | $26.39 | 13.35M |
| 2026-06-11 | $26.57 | +0.49% | $26.11 | $26.60 | $25.92 | 16.53M |
| 2026-06-10 | $26.44 | +0.92% | $26.43 | $26.77 | $26.37 | 13.62M |
| 2026-06-09 | $26.20 | +0.31% | $26.55 | $26.58 | $25.90 | 19.84M |
| 2026-06-08 | $26.12 | -0.99% | $26.49 | $26.58 | $26.11 | 13.10M |
| 2026-06-05 | $26.38 | -2.76% | $27.00 | $27.00 | $26.27 | 27.41M |
| 2026-06-04 | $27.13 | -0.33% | $27.26 | $27.61 | $27.11 | 12.72M |