Skip to main content

KS EM Consumer Technology Index ETF (NY: KEMQ )

14.80 +0.09 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 18.98 19.30 18.98 19.30 10,268 +0.11(+0.59%)
Nov 29, 2018 19.22 19.22 19.01 19.19 1,445 -0.18(-0.95%)
Nov 28, 2018 18.97 19.37 18.87 19.37 13,378 +0.64(+3.44%)
Nov 27, 2018 18.65 18.84 18.65 18.73 6,148 +0.01(+0.05%)
Nov 26, 2018 18.54 18.75 18.54 18.72 12,402 +0.41(+2.24%)
Nov 23, 2018 18.34 18.37 18.30 18.31 3,772 -0.14(-0.75%)
Nov 21, 2018 18.44 18.44 18.44 0 +0.43(+2.41%)
Nov 20, 2018 18.08 18.17 17.87 18.01 17,122 -0.49(-2.63%)
Nov 19, 2018 18.79 18.85 18.44 18.50 44,742 -0.48(-2.52%)
Nov 16, 2018 18.92 19.02 18.80 18.97 5,448 -0.15(-0.80%)
Nov 15, 2018 18.73 19.13 18.73 19.13 5,946 +0.50(+2.69%)
Nov 14, 2018 18.52 18.63 18.47 18.63 3,755 +0.32(+1.75%)
Nov 13, 2018 18.20 18.51 18.20 18.31 3,378 +0.23(+1.26%)
Nov 12, 2018 18.27 18.27 18.08 18.08 6,742 -0.31(-1.71%)
Nov 09, 2018 18.63 18.63 18.24 18.39 4,086 -0.41(-2.18%)
Nov 08, 2018 19.25 19.25 18.78 18.80 2,178 -0.76(-3.90%)
Nov 07, 2018 19.53 19.57 19.42 19.57 2,510 +0.20(+1.03%)
Nov 06, 2018 19.27 19.51 19.21 19.36 8,086 -0.03(-0.15%)
Nov 05, 2018 19.34 19.42 19.19 19.39 5,265 +0.00(+0.00%)
Nov 02, 2018 19.72 19.72 19.28 19.39 5,343 -0.01(-0.05%)
Nov 01, 2018 18.78 19.40 18.66 19.40 6,688 +0.88(+4.76%)
Oct 31, 2018 18.21 18.55 18.21 18.52 9,277 +0.57(+3.17%)
Oct 30, 2018 17.73 18.01 17.64 17.95 16,476 +0.37(+2.09%)
Oct 29, 2018 18.17 18.17 17.50 17.58 34,005 -0.60(-3.28%)
Oct 26, 2018 17.77 18.31 17.65 18.18 99,120 -0.04(-0.21%)
Oct 25, 2018 18.03 18.41 17.96 18.22 46,139 +0.33(+1.87%)
Oct 24, 2018 18.56 18.62 17.89 17.89 9,159 -0.89(-4.73%)
Oct 23, 2018 18.61 18.79 18.44 18.77 12,558 -0.43(-2.26%)
Oct 22, 2018 19.19 19.31 19.12 19.21 7,711 +0.39(+2.05%)
Oct 19, 2018 19.03 19.14 18.78 18.82 7,753 +0.09(+0.46%)
Oct 18, 2018 19.03 19.07 18.67 18.73 16,174 -0.54(-2.78%)
Oct 17, 2018 19.37 19.37 19.21 19.27 5,860 -0.23(-1.20%)
Oct 16, 2018 19.22 19.50 19.20 19.50 34,796 +0.43(+2.28%)
Oct 15, 2018 19.07 19.10 18.89 19.07 10,267 -0.26(-1.33%)
Oct 12, 2018 18.86 19.33 18.86 19.33 9,849 +0.64(+3.42%)
Oct 11, 2018 18.48 18.81 18.38 18.69 26,144 -0.02(-0.10%)
Oct 10, 2018 19.31 19.31 17.74 18.71 55,460 -0.75(-3.87%)
Oct 09, 2018 19.41 19.61 19.41 19.46 6,975 -0.10(-0.49%)
Oct 08, 2018 19.40 19.62 19.30 19.56 12,885 +0.06(+0.29%)
Oct 05, 2018 19.73 19.76 19.34 19.50 19,698 -0.26(-1.30%)
Oct 04, 2018 20.15 20.16 19.63 19.76 3,510 -0.56(-2.76%)
Oct 03, 2018 20.57 20.57 20.28 20.32 6,523 -0.03(-0.15%)
Oct 02, 2018 20.41 20.46 20.28 20.35 5,919 -0.38(-1.84%)
Oct 01, 2018 20.90 20.90 20.63 20.73 7,283 -0.04(-0.18%)
Sep 28, 2018 20.88 20.88 20.70 20.77 4,715 -0.32(-1.54%)
Sep 27, 2018 21.05 21.17 21.05 21.09 1,095 +0.02(+0.09%)
Sep 26, 2018 21.02 21.29 21.02 21.07 4,199 +0.08(+0.36%)
Sep 25, 2018 20.93 21.03 20.90 21.00 6,243 +0.09(+0.41%)
Sep 24, 2018 21.06 21.06 20.82 20.91 7,029 -0.28(-1.33%)
Sep 21, 2018 21.27 21.27 21.19 21.19 2,305 +0.01(+0.07%)
Sep 20, 2018 21.05 21.20 21.01 21.18 2,342 +0.27(+1.28%)
Sep 19, 2018 20.58 20.91 20.58 20.91 6,206 +0.44(+2.14%)
Sep 18, 2018 20.47 20.55 20.46 20.47 3,557 +0.05(+0.23%)
Sep 17, 2018 20.49 20.55 20.41 20.42 23,429 -0.20(-0.97%)
Sep 14, 2018 20.74 20.80 20.59 20.62 10,477 -0.15(-0.73%)
Sep 13, 2018 20.61 20.85 20.61 20.78 9,064 +0.30(+1.44%)
Sep 12, 2018 20.24 20.48 20.16 20.48 8,474 +0.25(+1.23%)
Sep 11, 2018 19.97 20.23 19.97 20.23 20,338 +0.04(+0.21%)
Sep 10, 2018 20.42 20.48 20.02 20.19 13,483 -0.23(-1.14%)
Sep 07, 2018 20.37 20.60 20.37 20.42 10,582 +0.06(+0.28%)
Sep 06, 2018 20.46 20.57 20.17 20.37 47,563 -0.10(-0.47%)
Sep 05, 2018 20.74 20.74 20.42 20.46 27,557 -0.54(-2.59%)
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.