KraneShares CSI China Internet ETF (KWEB) Historical Stock Data
29.96 ↑0.19 (0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KWEB is down -0.17% a day on average. There have been 16 days where KraneShares CSI China Internet ETF closed green and 14 days where KWEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 29.58 | 29.96 | ↑$0.38 (1.28%) | 29.48 | 30.11 | 13.23M |
| 2024-12-19 | 29.99 | 29.77 | ↓$0.22 (-0.73%) | 29.74 | 30.09 | 16.40M |
| 2024-12-18 | 30.32 | 29.78 | ↓$0.54 (-1.78%) | 29.67 | 30.46 | 11.67M |
| 2024-12-17 | 29.99 | 30.47 | ↑$0.48 (1.60%) | 29.88 | 30.56 | 15.31M |
| 2024-12-16 | 31.22 | 30.88 | ↓$0.34 (-1.09%) | 30.87 | 31.42 | 21.11M |
| 2024-12-13 | 31.65 | 31.71 | ↑$0.06 (0.19%) | 31.39 | 31.77 | 12.51M |
| 2024-12-12 | 32.07 | 32.17 | ↑$0.10 (0.31%) | 31.89 | 32.36 | 11.23M |
| 2024-12-11 | 32.11 | 32.13 | ↑$0.02 (0.06%) | 31.81 | 32.18 | 10.78M |
| 2024-12-10 | 32.75 | 32.56 | ↓$0.19 (-0.58%) | 32.49 | 32.98 | 20.41M |
| 2024-12-09 | 33.73 | 34.21 | ↑$0.48 (1.42%) | 33.63 | 34.83 | 55.76M |
| 2024-12-06 | 31.31 | 31.09 | ↓$0.22 (-0.70%) | 31.07 | 31.44 | 10.75M |
| 2024-12-05 | 30.68 | 30.77 | ↑$0.09 (0.29%) | 30.65 | 30.91 | 6.65M |
| 2024-12-04 | 30.98 | 30.64 | ↓$0.34 (-1.10%) | 30.48 | 31.01 | 14.48M |
| 2024-12-03 | 31.06 | 31.12 | ↑$0.06 (0.19%) | 31.02 | 31.37 | 7.42M |
| 2024-12-02 | 30.99 | 31.15 | ↑$0.16 (0.52%) | 30.78 | 31.18 | 10.35M |
| 2024-11-29 | 30.78 | 30.80 | ↑$0.02 (0.06%) | 30.46 | 30.86 | 10.07M |
| 2024-11-27 | 30.85 | 30.92 | ↑$0.07 (0.23%) | 30.82 | 31.10 | 17.77M |
| 2024-11-26 | 30.20 | 29.94 | ↓$0.26 (-0.86%) | 29.74 | 30.20 | 8.59M |
| 2024-11-25 | 29.86 | 29.98 | ↑$0.12 (0.40%) | 29.68 | 30.08 | 12.16M |
| 2024-11-22 | 29.93 | 29.85 | ↓$0.08 (-0.27%) | 29.74 | 30.06 | 21.74M |
| 2024-11-21 | 30.63 | 30.70 | ↑$0.07 (0.23%) | 30.48 | 30.87 | 17.71M |
| 2024-11-20 | 30.99 | 31.20 | ↑$0.21 (0.68%) | 30.94 | 31.23 | 12.45M |
| 2024-11-19 | 30.51 | 30.67 | ↑$0.16 (0.52%) | 30.51 | 30.73 | 11.12M |
| 2024-11-18 | 30.54 | 30.84 | ↑$0.30 (0.98%) | 30.48 | 30.87 | 14.12M |
| 2024-11-15 | 30.30 | 30.26 | ↓$0.04 (-0.13%) | 30.04 | 30.37 | 17.68M |
| 2024-11-14 | 30.31 | 30.03 | ↓$0.28 (-0.92%) | 29.82 | 30.31 | 21.70M |
| 2024-11-13 | 31.04 | 30.49 | ↓$0.55 (-1.77%) | 30.43 | 31.07 | 21.01M |
| 2024-11-12 | 31.07 | 30.65 | ↓$0.42 (-1.35%) | 30.47 | 31.19 | 42.07M |
| 2024-11-11 | 32.39 | 32.11 | ↓$0.28 (-0.86%) | 31.94 | 32.44 | 22.71M |
| 2024-11-08 | 32.67 | 32.00 | ↓$0.67 (-2.05%) | 31.78 | 32.91 | 47.38M |
Create an account or log in to view more rows.
$KWEB why is there no volume? Is that suspicious?
$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.