KraneShares CSI China Internet ETF (KWEB) Historical Stock Data
35.01 ↑0.32 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KWEB is up 0.47% a day on average. There have been 17 days where KraneShares CSI China Internet ETF closed green and 13 days where KWEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 33.98 | 35.01 | ↑$1.03 (3.03%) | 33.82 | 35.26 | 26.70M |
| 2024-10-10 | 34.86 | 34.69 | ↓$0.17 (-0.49%) | 34.08 | 35.09 | 23.63M |
| 2024-10-09 | 33.90 | 34.61 | ↑$0.71 (2.09%) | 33.77 | 34.99 | 40.17M |
| 2024-10-08 | 34.80 | 35.00 | ↑$0.20 (0.57%) | 34.51 | 35.49 | 60.77M |
| 2024-10-07 | 39.00 | 38.87 | ↓$0.13 (-0.33%) | 37.53 | 39.17 | 60.75M |
| 2024-10-04 | 38.23 | 38.41 | ↑$0.18 (0.47%) | 37.78 | 38.45 | 35.47M |
| 2024-10-03 | 36.49 | 37.20 | ↑$0.71 (1.95%) | 36.34 | 37.66 | 43.32M |
| 2024-10-02 | 38.46 | 38.38 | ↓$0.08 (-0.21%) | 37.11 | 38.70 | 95.36M |
| 2024-10-01 | 34.20 | 36.06 | ↑$1.86 (5.44%) | 34.06 | 36.07 | 49.37M |
| 2024-09-30 | 35.58 | 34.02 | ↓$1.56 (-4.38%) | 33.91 | 35.98 | 71.97M |
| 2024-09-27 | 33.36 | 33.93 | ↑$0.57 (1.71%) | 33.25 | 34.16 | 78.38M |
| 2024-09-26 | 32.45 | 32.65 | ↑$0.20 (0.62%) | 31.75 | 32.99 | 81.76M |
| 2024-09-25 | 29.05 | 29.27 | ↑$0.22 (0.76%) | 28.94 | 29.44 | 33.37M |
| 2024-09-24 | 29.09 | 30.04 | ↑$0.95 (3.27%) | 28.90 | 30.11 | 83.12M |
| 2024-09-23 | 26.94 | 27.23 | ↑$0.29 (1.08%) | 26.90 | 27.50 | 18.98M |
| 2024-09-20 | 27.08 | 26.76 | ↓$0.32 (-1.18%) | 26.72 | 27.10 | 13.06M |
| 2024-09-19 | 26.60 | 26.88 | ↑$0.28 (1.05%) | 26.47 | 26.94 | 19.63M |
| 2024-09-18 | 25.99 | 25.73 | ↓$0.26 (-1.00%) | 25.62 | 25.99 | 12.38M |
| 2024-09-17 | 25.81 | 25.88 | ↑$0.07 (0.27%) | 25.78 | 26.17 | 14.26M |
| 2024-09-16 | 25.50 | 25.55 | ↑$0.05 (0.20%) | 25.44 | 25.57 | 9.58M |
| 2024-09-13 | 25.45 | 25.42 | ↓$0.03 (-0.12%) | 25.26 | 25.45 | 12.12M |
| 2024-09-12 | 25.54 | 25.53 | ↓$0.01 (-0.04%) | 25.39 | 25.61 | 7.32M |
| 2024-09-11 | 25.26 | 25.54 | ↑$0.28 (1.11%) | 25.23 | 25.60 | 10.64M |
| 2024-09-10 | 25.30 | 25.25 | ↓$0.05 (-0.20%) | 25.13 | 25.43 | 6.75M |
| 2024-09-09 | 25.19 | 25.37 | ↑$0.18 (0.71%) | 25.12 | 25.47 | 8.77M |
| 2024-09-06 | 25.55 | 25.28 | ↓$0.27 (-1.06%) | 25.23 | 25.55 | 11.03M |
| 2024-09-05 | 25.60 | 25.49 | ↓$0.11 (-0.43%) | 25.45 | 25.74 | 6.95M |
| 2024-09-04 | 25.55 | 25.50 | ↓$0.05 (-0.20%) | 25.42 | 25.73 | 9.99M |
| 2024-09-03 | 25.41 | 25.47 | ↑$0.06 (0.24%) | 25.23 | 25.58 | 14.78M |
| 2024-08-30 | 25.92 | 25.69 | ↓$0.23 (-0.89%) | 25.54 | 25.94 | 17.30M |
Create an account or log in to view more rows.
$KWEB pumped for what this week will bring
$KWEB 5 minute looks sexy
$KWEB come back next earning
$KWEB just hold no panic
$KWEB It's happening!
$KWEB bag holders for life club
$KWEB today feels different to the moon
$KWEB ADDING MORE…
$KWEB every dip gets bought up.
$KWEB nothing drops