Skip to main content

KS EM Consumer Technology Index ETF (NY: KEMQ )

14.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 14.66 14.71 14.66 14.71 1,970 +0.03(+0.22%)
Mar 26, 2024 14.68 14.68 14.68 14.68 354 -0.11(-0.72%)
Mar 25, 2024 14.78 14.79 14.78 14.79 693 -0.03(-0.20%)
Mar 22, 2024 14.81 14.81 14.77 14.81 2,368 -0.17(-1.13%)
Mar 21, 2024 15.02 15.02 14.96 14.98 439 -0.08(-0.50%)
Mar 20, 2024 14.93 15.06 14.85 15.06 11,410 +0.24(+1.62%)
Mar 19, 2024 14.71 14.82 14.71 14.82 1,054 -0.06(-0.37%)
Mar 18, 2024 14.88 14.88 14.88 14.88 539 +0.13(+0.88%)
Mar 15, 2024 14.77 14.77 14.75 14.75 538 -0.07(-0.47%)
Mar 14, 2024 14.81 14.81 14.81 14.81 7 -0.27(-1.76%)
Mar 13, 2024 14.94 15.17 14.94 15.08 1,347 +0.07(+0.47%)
Mar 12, 2024 14.99 15.06 14.95 15.01 6,663 +0.30(+2.01%)
Mar 11, 2024 14.71 14.71 14.71 14.71 29 +0.33(+2.32%)
Mar 08, 2024 14.50 14.52 14.38 14.38 30,276 -0.12(-0.85%)
Mar 07, 2024 14.41 14.50 14.41 14.50 1,749 +0.01(+0.05%)
Mar 06, 2024 14.50 14.56 14.45 14.50 6,386 +0.49(+3.50%)
Mar 05, 2024 14.11 14.11 14.01 14.01 1,310 -0.19(-1.37%)
Mar 04, 2024 14.29 14.29 14.20 14.20 497 -0.19(-1.35%)
Mar 01, 2024 14.36 14.40 14.36 14.39 2,068 +0.32(+2.31%)
Feb 29, 2024 14.16 14.20 14.06 14.07 2,949 -0.03(-0.18%)
Feb 28, 2024 14.12 14.12 14.10 14.10 410 -0.29(-1.98%)
Feb 27, 2024 14.38 14.38 14.36 14.38 727 +0.07(+0.50%)
Feb 26, 2024 14.33 14.33 14.31 14.31 975 -0.08(-0.54%)
Feb 23, 2024 14.31 14.39 14.30 14.39 1,346 +0.02(+0.11%)
Feb 22, 2024 14.27 14.37 14.27 14.37 1,074 +0.22(+1.57%)
Feb 21, 2024 14.22 14.22 14.15 14.15 706 +0.04(+0.26%)
Feb 20, 2024 14.06 14.11 14.05 14.11 591 -0.12(-0.83%)
Feb 16, 2024 14.28 14.28 14.23 14.23 1,244 +0.14(+0.99%)
Feb 15, 2024 14.09 14.09 14.09 14.09 167 +0.15(+1.06%)
Feb 14, 2024 13.91 13.95 13.88 13.94 9,750 +0.29(+2.12%)
Feb 13, 2024 13.77 13.77 13.65 13.65 1,231 -0.41(-2.91%)
Feb 12, 2024 14.13 14.13 14.06 14.06 2,711 +0.21(+1.54%)
Feb 09, 2024 13.76 13.85 13.76 13.85 255 +0.12(+0.91%)
Feb 08, 2024 13.67 13.80 13.66 13.73 901 -0.12(-0.84%)
Feb 07, 2024 13.76 13.92 13.76 13.84 43,363 -0.06(-0.44%)
Feb 06, 2024 13.79 13.90 13.79 13.90 25,107 +0.39(+2.91%)
Feb 05, 2024 13.23 13.55 13.23 13.51 117,533 +0.26(+1.96%)
Feb 02, 2024 13.22 13.25 13.22 13.25 1,595 +0.02(+0.16%)
Feb 01, 2024 13.16 13.24 13.16 13.23 930 +0.11(+0.81%)
Jan 31, 2024 13.19 13.27 13.12 13.12 3,604 -0.19(-1.43%)
Jan 30, 2024 13.33 13.33 13.29 13.31 779 -0.20(-1.46%)
Jan 29, 2024 13.47 13.53 13.42 13.51 3,733 -0.15(-1.13%)
Jan 26, 2024 13.66 13.66 13.64 13.66 2,440 +0.01(+0.09%)
Jan 25, 2024 13.65 13.65 13.65 13.65 313 -0.18(-1.30%)
Jan 24, 2024 13.90 13.90 13.81 13.83 1,419 +0.23(+1.70%)
Jan 23, 2024 13.48 13.65 13.48 13.60 7,169 +0.44(+3.34%)
Jan 22, 2024 13.15 13.18 13.15 13.16 466 -0.23(-1.73%)
Jan 19, 2024 13.17 13.39 13.17 13.39 553 +0.17(+1.29%)
Jan 18, 2024 13.21 13.24 13.21 13.22 952 +0.07(+0.54%)
Jan 17, 2024 13.09 13.15 13.09 13.15 7,441 -0.36(-2.66%)
Jan 16, 2024 13.65 13.65 13.51 13.51 6,056 -0.55(-3.89%)
Jan 12, 2024 14.10 14.10 14.06 14.06 182 -0.06(-0.45%)
Jan 11, 2024 14.12 14.13 14.01 14.12 1,564 +0.14(+1.00%)
Jan 10, 2024 13.99 13.99 13.96 13.98 1,654 -0.02(-0.16%)
Jan 09, 2024 14.00 14.00 14.00 14.00 445 -0.22(-1.57%)
Jan 08, 2024 14.23 14.23 14.23 14.23 112 +0.04(+0.30%)
Jan 05, 2024 14.20 14.20 14.18 14.18 247 -0.07(-0.52%)
Jan 04, 2024 14.27 14.38 14.26 14.26 7,666 -0.09(-0.61%)
Jan 03, 2024 14.34 14.35 14.33 14.35 299 +0.01(+0.09%)
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.