KS EM Consumer Technology Index ETF (NY: KEMQ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2017 | 23.25 | 23.46 | 23.25 | 23.44 | 736 | +0.46(+1.99%) |
| Oct 30, 2017 | 23.18 | 23.44 | 22.98 | 22.98 | 935 | -0.21(-0.91%) |
| Oct 27, 2017 | 23.05 | 23.20 | 23.05 | 23.19 | 2,607 | +0.12(+0.54%) |
| Oct 26, 2017 | 23.16 | 23.18 | 23.07 | 23.07 | 2,743 | -0.18(-0.78%) |
| Oct 25, 2017 | 23.67 | 23.69 | 23.19 | 23.25 | 1,417 | -0.24(-1.04%) |
| Oct 24, 2017 | 23.55 | 23.55 | 23.47 | 23.49 | 1,656 | -0.09(-0.38%) |
| Oct 23, 2017 | 23.72 | 23.73 | 23.58 | 23.58 | 6,899 | -0.23(-0.96%) |
| Oct 20, 2017 | 23.91 | 23.91 | 23.81 | 23.81 | 9,645 | +0.09(+0.37%) |
| Oct 19, 2017 | 23.81 | 23.81 | 23.71 | 23.73 | 389 | -0.53(-2.20%) |
| Oct 18, 2017 | 24.21 | 24.26 | 24.18 | 24.26 | 530 | +0.22(+0.91%) |
| Oct 17, 2017 | 24.12 | 24.12 | 24.03 | 24.04 | 586 | -0.17(-0.71%) |
| Oct 16, 2017 | 24.21 | 24.21 | 24.21 | 24.21 | 180 | +0.17(+0.71%) |
| Oct 13, 2017 | 24.04 | 24.04 | 24.03 | 24.04 | 562 | +0.12(+0.52%) |
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.
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.
