KS EM Consumer Technology Index ETF (NY: KEMQ )

32.57 USD -0.30 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 32.85 32.85 32.51 32.57 13,626 -0.30(-0.91%)
Jun 14, 2021 32.75 32.89 32.75 32.87 7,255 +0.30(+0.92%)
Jun 11, 2021 32.60 32.63 32.52 32.57 3,068 -0.15(-0.46%)
Jun 10, 2021 32.18 32.82 32.18 32.72 5,520 +0.52(+1.61%)
Jun 09, 2021 32.22 32.47 32.16 32.20 8,712 -0.08(-0.25%)
Jun 08, 2021 32.31 32.41 32.18 32.28 17,785 -0.09(-0.27%)
Jun 07, 2021 32.44 32.44 32.30 32.37 4,672 -0.17(-0.52%)
Jun 04, 2021 32.60 32.60 32.48 32.54 10,936 +0.21(+0.66%)
Jun 03, 2021 32.56 32.56 32.25 32.33 15,142 -0.59(-1.80%)
Jun 02, 2021 32.86 32.95 32.85 32.92 12,902 -0.03(-0.09%)
Jun 01, 2021 33.14 33.14 32.79 32.95 8,854 +0.88(+2.74%)
May 28, 2021 31.93 32.20 31.93 32.07 6,068 +0.17(+0.53%)
May 27, 2021 31.58 31.99 31.53 31.90 9,153 -0.06(-0.19%)
May 26, 2021 31.98 32.00 31.85 31.96 23,892 +0.16(+0.50%)
May 25, 2021 31.83 31.92 31.79 31.80 43,296 +0.42(+1.35%)
May 24, 2021 31.44 31.51 31.36 31.38 5,024 +0.14(+0.44%)
May 21, 2021 31.65 31.65 31.24 31.24 10,429 -0.58(-1.82%)
May 20, 2021 31.34 31.82 31.34 31.82 298,309 +0.67(+2.16%)
May 19, 2021 30.73 31.16 30.73 31.15 16,317 -0.14(-0.46%)
May 18, 2021 31.16 31.42 31.16 31.29 21,770 +0.59(+1.94%)
May 17, 2021 30.49 30.70 30.49 30.70 4,623 +0.15(+0.48%)
May 14, 2021 30.12 30.55 30.08 30.55 10,036 +0.73(+2.45%)
May 13, 2021 30.49 30.55 29.70 29.82 32,324 -0.61(-2.00%)
May 12, 2021 30.98 31.13 30.37 30.43 30,428 -1.04(-3.30%)
May 11, 2021 30.88 31.47 30.47 31.47 22,519 -0.02(-0.07%)
May 10, 2021 31.98 31.98 31.49 31.49 27,694 -1.20(-3.68%)
May 07, 2021 32.66 32.94 32.59 32.70 11,971 +0.40(+1.24%)
May 06, 2021 32.36 32.41 32.16 32.30 9,517 -0.06(-0.18%)
May 05, 2021 32.47 32.68 32.32 32.36 12,096 +0.06(+0.17%)
May 04, 2021 32.59 32.59 32.10 32.30 28,376 -0.57(-1.72%)
May 03, 2021 33.20 33.20 32.87 32.87 2,796 -0.22(-0.68%)
Apr 30, 2021 33.21 33.33 33.04 33.09 7,300 -0.70(-2.07%)
Apr 29, 2021 34.25 34.25 33.55 33.79 10,095 -0.31(-0.91%)
Apr 28, 2021 33.98 34.17 33.94 34.10 15,335 +0.27(+0.80%)
Apr 27, 2021 34.01 34.12 33.83 33.83 49,929 -0.11(-0.32%)
Apr 26, 2021 33.60 33.94 33.60 33.94 4,000 +0.12(+0.35%)
Apr 23, 2021 33.59 33.91 33.59 33.82 12,200 +0.63(+1.89%)
Apr 22, 2021 33.22 33.50 33.17 33.19 8,360 +0.01(+0.04%)
Apr 21, 2021 32.55 33.18 32.52 33.18 12,883 +0.32(+0.97%)
Apr 20, 2021 33.22 33.22 32.62 32.86 34,713 -0.35(-1.05%)
Apr 19, 2021 33.32 33.41 33.05 33.21 30,507 -0.27(-0.81%)
Apr 16, 2021 33.37 33.49 33.29 33.48 9,100 +0.16(+0.48%)
Apr 15, 2021 33.33 33.36 33.20 33.32 12,591 +0.24(+0.73%)
Apr 14, 2021 33.57 33.57 33.03 33.08 17,776 -0.04(-0.12%)
Apr 13, 2021 32.86 33.12 32.83 33.12 65,961 +0.20(+0.62%)
Apr 12, 2021 33.02 33.02 32.86 32.92 4,913 -0.22(-0.68%)
Apr 09, 2021 33.02 33.16 33.01 33.14 16,600 -0.19(-0.57%)
Apr 08, 2021 33.17 33.42 33.17 33.33 15,594 +0.59(+1.80%)
Apr 07, 2021 32.76 32.87 32.67 32.74 21,528 -0.69(-2.05%)
Apr 06, 2021 33.00 33.56 33.00 33.43 6,127 +0.45(+1.35%)
Apr 05, 2021 33.25 33.25 32.79 32.98 16,405 +0.06(+0.18%)
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.