KS EM Consumer Technology Index ETF (NY: KEMQ )

31.02 USD -0.09 (-0.31%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 30.77 31.02 30.77 31.01 1,305,600 -0.10(-0.31%)
Nov 24, 2020 31.04 31.12 30.95 31.11 47,758 +0.24(+0.79%)
Nov 23, 2020 31.03 31.03 30.71 30.87 12,715 +0.03(+0.10%)
Nov 20, 2020 30.65 30.86 30.65 30.83 13,500 +0.32(+1.06%)
Nov 19, 2020 30.18 30.54 30.16 30.51 7,920 +0.29(+0.95%)
Nov 18, 2020 30.59 30.59 30.21 30.22 3,092 -0.21(-0.68%)
Nov 17, 2020 30.32 30.43 30.26 30.43 15,570 +0.01(+0.05%)
Nov 16, 2020 30.50 30.50 30.34 30.41 3,694 +0.01(+0.02%)
Nov 13, 2020 30.40 30.45 30.21 30.41 17,500 +0.67(+2.26%)
Nov 12, 2020 30.15 30.24 29.74 29.74 7,847 -0.10(-0.35%)
Nov 11, 2020 29.65 29.91 29.65 29.84 3,185 +0.11(+0.36%)
Nov 10, 2020 30.04 30.04 29.49 29.73 2,254 -0.66(-2.17%)
Nov 09, 2020 31.40 31.40 30.39 30.39 21,060 -0.24(-0.77%)
Nov 06, 2020 30.41 30.65 30.29 30.63 3,500 +0.16(+0.53%)
Nov 05, 2020 30.34 30.55 30.13 30.47 14,464 +0.82(+2.76%)
Nov 04, 2020 29.27 29.87 29.22 29.65 23,359 +1.13(+3.95%)
Nov 03, 2020 28.42 28.57 28.28 28.52 17,486 +0.07(+0.26%)
Nov 02, 2020 28.58 28.58 28.18 28.45 20,648 +0.34(+1.20%)
Oct 30, 2020 28.29 28.36 27.97 28.11 10,500 -0.60(-2.08%)
Oct 29, 2020 28.51 28.79 28.49 28.71 73,472 +0.31(+1.08%)
Oct 28, 2020 28.65 28.65 28.36 28.41 16,932 -0.59(-2.05%)
Oct 27, 2020 28.96 29.04 28.87 29.00 25,881 +0.18(+0.62%)
Oct 26, 2020 28.87 28.96 28.50 28.82 29,855 -0.44(-1.50%)
Oct 23, 2020 29.10 29.27 28.94 29.26 4,300 +0.22(+0.75%)
Oct 22, 2020 29.24 29.46 28.91 29.04 28,361 -0.26(-0.89%)
Oct 21, 2020 29.27 29.44 29.25 29.30 3,558 -0.02(-0.05%)
Oct 20, 2020 29.08 29.48 29.08 29.32 24,940 +0.50(+1.75%)
Oct 19, 2020 29.14 29.14 28.77 28.82 9,514 -0.18(-0.63%)
Oct 16, 2020 29.09 29.11 29.00 29.00 1,600 +0.18(+0.63%)
Oct 15, 2020 28.65 28.84 28.65 28.82 6,648 -0.30(-1.04%)
Oct 14, 2020 29.36 29.36 29.12 29.12 2,127 -0.22(-0.75%)
Oct 13, 2020 29.25 29.37 29.18 29.34 5,636 -0.06(-0.21%)
Oct 12, 2020 29.49 29.49 29.34 29.40 22,174 +0.05(+0.18%)
Oct 09, 2020 29.20 29.46 29.03 29.35 25,000 +0.31(+1.07%)
Oct 08, 2020 28.96 29.04 28.95 29.04 2,268 +0.15(+0.53%)
Oct 07, 2020 28.84 28.94 28.75 28.89 5,988 +0.36(+1.26%)
Oct 06, 2020 28.61 28.83 28.53 28.53 21,625 +0.03(+0.10%)
Oct 05, 2020 28.37 28.50 28.36 28.50 14,743 +0.25(+0.88%)
Oct 02, 2020 28.18 28.42 28.18 28.25 10,500 -0.26(-0.93%)
Oct 01, 2020 28.37 28.55 28.35 28.51 8,093 +0.32(+1.14%)
Sep 30, 2020 27.93 28.28 27.93 28.19 5,640 +0.33(+1.20%)
Sep 29, 2020 27.91 27.96 27.82 27.86 3,667 -0.23(-0.82%)
Sep 28, 2020 28.18 28.18 27.89 28.09 7,994 +0.28(+1.01%)
Sep 25, 2020 27.41 27.81 27.41 27.81 2,100 +0.12(+0.42%)
Sep 24, 2020 27.49 27.74 27.37 27.69 4,465 -0.04(-0.13%)
Sep 23, 2020 28.20 28.33 27.65 27.73 13,712 -0.49(-1.73%)
Sep 22, 2020 28.14 28.22 27.88 28.22 9,013 -0.13(-0.47%)
Sep 21, 2020 28.06 28.35 27.87 28.35 9,519 -0.19(-0.65%)
Sep 18, 2020 28.70 28.70 28.43 28.54 5,800 -0.15(-0.53%)
Sep 17, 2020 28.48 28.69 28.42 28.69 9,264 -0.10(-0.34%)
Sep 16, 2020 28.99 28.99 28.79 28.79 4,857 -0.09(-0.33%)
Sep 15, 2020 28.97 28.97 28.76 28.88 7,147 +0.27(+0.96%)
Sep 14, 2020 28.42 28.61 28.42 28.61 3,347 +0.57(+2.05%)
Sep 11, 2020 28.31 28.31 27.84 28.03 6,100 +0.08(+0.28%)
Sep 10, 2020 28.48 28.57 27.91 27.95 4,315 -0.49(-1.71%)
Sep 09, 2020 28.42 28.49 28.33 28.44 18,913 +0.34(+1.21%)
Sep 08, 2020 28.16 28.40 27.90 28.10 25,475 -0.94(-3.22%)
Sep 04, 2020 29.06 29.12 28.18 29.04 88,400 +0.04(+0.13%)
Sep 03, 2020 29.46 29.46 28.79 29.00 17,985 -0.69(-2.31%)
Sep 02, 2020 29.88 29.88 29.51 29.68 7,286 +0.03(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.