KraneShares CSI China Int... (KWEB)
AMEX: KWEB
· Real-Time Price · USD
37.57
0.10 (0.27%)
At close: Aug 28, 2025, 11:56 AM
KWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 37.38 | 37.47 | 37.21 | 37.47 | 37.47 | -2.73% | 21,725,076 |
| 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 |
| 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 | 35.74 | 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% | 13,283,500 |
| 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% | 28,286,700 |
| Jul 31, 2025 | 35.30 | 35.63 | 35.09 | 35.44 | 35.44 | 0.88% | 24,206,200 |