KraneShares CSI China Internet ETF (KWEB)
NYSEARCA: KWEB · Real-Time Price · USD
37.17
+0.55 (1.50%)
At close: Aug 15, 2025, 4:00 PM
37.19
+0.02 (0.05%)
After-hours: Aug 15, 2025, 8:00 PM EDT
KWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 37.05 | 37.28 | 36.99 | 37.17 | 37.17 | 1.50% | 15,236,063 |
| Aug 14, 2025 | 36.87 | 37.07 | 36.55 | 36.62 | 36.62 | -2.68% | 29,585,631 |
| Aug 13, 2025 | 37.60 | 37.77 | 37.41 | 37.63 | 37.63 | 3.61% | 30,943,952 |
| Aug 12, 2025 | 35.57 | 36.40 | 35.55 | 36.32 | 36.32 | 2.34% | 21,438,305 |
| Aug 11, 2025 | 35.74 | 35.88 | 35.34 | 35.49 | 35.49 | -0.95% | 15,865,744 |
| Aug 8, 2025 | 35.73 | 35.87 | 35.64 | 35.83 | 35.83 | -0.08% | 9,461,408 |
| Aug 7, 2025 | 35.88 | 36.12 | 35.75 | 35.86 | 35.86 | -0.28% | 10,777,545 |
| Aug 6, 2025 | 35.78 | 35.97 | 35.53 | 35.96 | 35.96 | 1.30% | 10,654,604 |
| Aug 5, 2025 | 35.57 | 35.66 | 35.41 | 35.50 | 35.50 | 0.68% | 13,283,475 |
| Aug 4, 2025 | 35.23 | 35.39 | 35.05 | 35.26 | 35.26 | 2.20% | 14,322,549 |
| Aug 1, 2025 | 34.64 | 34.69 | 34.20 | 34.50 | 34.50 | -2.65% | 28,286,661 |
| Jul 31, 2025 | 35.30 | 35.63 | 35.09 | 35.44 | 35.44 | 0.88% | 24,206,160 |
| Jul 30, 2025 | 35.50 | 35.70 | 35.06 | 35.13 | 35.13 | -1.76% | 15,954,596 |
| Jul 29, 2025 | 36.17 | 36.25 | 35.69 | 35.76 | 35.76 | -0.67% | 20,222,943 |
| Jul 28, 2025 | 36.28 | 36.46 | 35.89 | 36.00 | 36.00 | -0.85% | 14,453,386 |
| Jul 25, 2025 | 36.25 | 36.32 | 35.97 | 36.31 | 36.31 | -0.77% | 17,814,509 |
| Jul 24, 2025 | 36.96 | 37.03 | 36.51 | 36.59 | 36.59 | -1.27% | 21,721,961 |
| Jul 23, 2025 | 37.05 | 37.24 | 36.93 | 37.06 | 37.06 | 1.79% | 20,438,672 |
| Jul 22, 2025 | 36.11 | 36.48 | 35.73 | 36.41 | 36.41 | 0.89% | 18,026,512 |
| Jul 21, 2025 | 36.18 | 36.43 | 35.89 | 36.09 | 36.09 | -0.36% | 14,622,442 |
| Jul 18, 2025 | 36.37 | 36.73 | 36.15 | 36.22 | 36.22 | 1.43% | 28,238,819 |
| Jul 17, 2025 | 35.27 | 35.80 | 35.23 | 35.71 | 35.71 | 1.08% | 20,793,658 |
| Jul 16, 2025 | 35.41 | 35.44 | 34.95 | 35.33 | 35.33 | -0.87% | 21,004,724 |
| Jul 15, 2025 | 35.22 | 35.77 | 34.93 | 35.64 | 35.64 | 3.97% | 44,238,457 |
| Jul 14, 2025 | 34.21 | 34.41 | 34.10 | 34.28 | 34.28 | 1.24% | 9,112,908 |
| Jul 11, 2025 | 34.10 | 34.18 | 33.83 | 33.86 | 33.86 | -0.59% | 7,496,312 |
| Jul 10, 2025 | 34.05 | 34.17 | 33.77 | 34.06 | 34.06 | 0.12% | 12,270,831 |
| Jul 9, 2025 | 34.20 | 34.22 | 33.81 | 34.02 | 34.02 | -1.36% | 15,953,326 |
| Jul 8, 2025 | 34.38 | 34.76 | 34.38 | 34.49 | 34.49 | 1.83% | 16,872,662 |
| Jul 7, 2025 | 33.59 | 34.17 | 33.59 | 33.87 | 33.87 | 0.71% | 14,496,818 |
| Jul 3, 2025 | 33.48 | 33.69 | 33.43 | 33.63 | 33.63 | -0.83% | 9,599,803 |
| Jul 2, 2025 | 33.84 | 33.91 | 33.64 | 33.91 | 33.91 | -1.25% | 17,480,022 |
| Jul 1, 2025 | 34.24 | 34.48 | 34.17 | 34.34 | 34.34 | 0.03% | 11,802,549 |
| Jun 30, 2025 | 34.20 | 34.35 | 33.93 | 34.33 | 34.33 | -0.44% | 10,808,232 |
| Jun 27, 2025 | 34.35 | 34.59 | 34.30 | 34.48 | 34.48 | 0.41% | 12,576,111 |
| Jun 26, 2025 | 34.47 | 34.48 | 34.22 | 34.34 | 34.34 | -0.26% | 9,189,603 |
| Jun 25, 2025 | 34.75 | 34.77 | 34.35 | 34.43 | 34.43 | -0.69% | 12,102,681 |
| Jun 24, 2025 | 34.06 | 34.73 | 33.96 | 34.67 | 34.67 | 3.03% | 13,816,293 |
| Jun 23, 2025 | 33.45 | 33.69 | 33.22 | 33.65 | 33.65 | 1.05% | 12,185,257 |
| Jun 20, 2025 | 33.63 | 33.67 | 33.22 | 33.30 | 33.30 | -1.91% | 15,142,956 |
| Jun 18, 2025 | 33.95 | 34.11 | 33.77 | 33.95 | 33.95 | -1.25% | 11,794,104 |
| Jun 17, 2025 | 34.68 | 34.75 | 34.34 | 34.38 | 34.38 | -1.29% | 10,127,883 |
| Jun 16, 2025 | 34.68 | 35.09 | 34.65 | 34.83 | 34.83 | 2.44% | 18,136,708 |
| Jun 13, 2025 | 34.21 | 34.41 | 33.91 | 34.00 | 34.00 | -2.44% | 21,573,886 |
| Jun 12, 2025 | 34.87 | 34.97 | 34.74 | 34.85 | 34.85 | -0.06% | 10,366,975 |
| Jun 11, 2025 | 35.14 | 35.35 | 34.83 | 34.87 | 34.87 | -0.03% | 14,519,401 |
| Jun 10, 2025 | 34.98 | 35.01 | 34.58 | 34.88 | 34.88 | -0.37% | 14,426,255 |
| Jun 9, 2025 | 34.76 | 35.15 | 34.74 | 35.01 | 35.01 | 2.25% | 20,124,730 |
| Jun 6, 2025 | 33.88 | 34.31 | 33.73 | 34.24 | 34.24 | 0.06% | 22,945,076 |
| Jun 5, 2025 | 34.27 | 34.48 | 33.95 | 34.22 | 34.22 | 0.85% | 23,922,424 |