KraneShares CSI China Int... (KWEB)
AMEX: KWEB
· Real-Time Price · USD
39.98
0.94 (2.41%)
At close: Sep 09, 2025, 10:55 AM
KWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 38.96 | 39.07 | 38.61 | 39.04 | 39.04 | 1.56% | 19,198,185 |
| Sep 5, 2025 | 38.57 | 38.68 | 38.13 | 38.44 | 38.44 | 1.32% | 18,134,212 |
| Sep 4, 2025 | 37.88 | 38.07 | 37.65 | 37.94 | 37.94 | -0.84% | 15,564,600 |
| Sep 3, 2025 | 38.00 | 38.35 | 37.93 | 38.26 | 38.26 | 0.10% | 10,383,731 |
| Sep 2, 2025 | 37.56 | 38.23 | 37.44 | 38.22 | 38.22 | 0.10% | 15,717,400 |
| Aug 29, 2025 | 37.94 | 38.29 | 37.80 | 38.18 | 38.18 | 1.73% | 29,268,100 |
| Aug 28, 2025 | 37.30 | 37.65 | 37.16 | 37.53 | 37.53 | 0.16% | 17,681,127 |
| Aug 27, 2025 | 37.38 | 37.47 | 37.21 | 37.47 | 37.47 | -2.73% | 21,755,027 |
| Aug 26, 2025 | 38.80 | 38.97 | 38.40 | 38.52 | 38.52 | 0.03% | 14,978,019 |
| Aug 25, 2025 | 38.76 | 39.14 | 38.49 | 38.51 | 38.51 | 0.34% | 19,272,201 |
| Aug 22, 2025 | 37.88 | 38.48 | 37.79 | 38.38 | 38.38 | 2.62% | 23,725,400 |
| Aug 21, 2025 | 37.00 | 37.54 | 36.97 | 37.40 | 37.40 | 0.67% | 14,972,100 |
| Aug 20, 2025 | 37.06 | 37.20 | 36.78 | 37.15 | 37.15 | 0.03% | 13,692,700 |
| Aug 19, 2025 | 37.51 | 37.63 | 37.04 | 37.14 | 37.14 | -0.99% | 18,207,628 |
| Aug 18, 2025 | 37.68 | 37.90 | 37.43 | 37.51 | 37.51 | 0.91% | 15,397,005 |
| Aug 15, 2025 | 37.05 | 37.28 | 36.99 | 37.17 | 37.17 | 1.50% | 15,396,800 |
| 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% | 30,944,000 |
| 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 |