Indicators

KS EM Consumer Technology Index ETF (NY: KEMQ )

16.15 -0.03 (-0.19%)

Streaming Delayed Price Updated: 9:57 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	15.93	16.00	15.92	15.97	5,275	+0.19(+1.20%)
Jul 28, 2023	15.78	15.78	15.78	15.78	176	+0.63(+4.18%)
Jul 27, 2023	15.42	15.42	15.11	15.15	3,424	-0.13(-0.87%)
Jul 26, 2023	15.24	15.35	15.24	15.28	1,424	+0.05(+0.34%)
Jul 25, 2023	15.24	15.24	15.23	15.23	276	+0.01(+0.05%)
Jul 24, 2023	15.11	15.23	15.11	15.22	1,329	+0.24(+1.62%)
Jul 21, 2023	14.99	15.04	14.97	14.98	4,578	+0.11(+0.76%)
Jul 20, 2023	14.89	14.90	14.87	14.87	291	-0.13(-0.89%)
Jul 19, 2023	15.02	15.02	15.00	15.00	1,672	+0.02(+0.16%)
Jul 18, 2023	15.03	15.06	14.95	14.98	3,685	-0.28(-1.86%)
Jul 17, 2023	15.15	15.27	15.15	15.26	3,215	+0.08(+0.53%)
Jul 14, 2023	15.19	15.19	15.18	15.18	674	-0.25(-1.59%)
Jul 13, 2023	15.30	15.45	15.29	15.43	4,035	+0.41(+2.72%)
Jul 12, 2023	14.86	15.02	14.86	15.02	1,562	+0.52(+3.61%)
Jul 11, 2023	14.25	14.49	14.25	14.49	1,134	+0.25(+1.78%)
Jul 10, 2023	14.17	14.24	14.17	14.24	993	+0.00(+0.00%)
Jul 07, 2023	14.14	14.27	14.14	14.24	11,474	+0.21(+1.50%)
Jul 06, 2023	14.19	14.19	13.98	14.03	2,459	-0.41(-2.83%)
Jul 05, 2023	14.44	14.44	14.38	14.44	2,026	-0.17(-1.14%)

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.