Indicators

KS EM Consumer Technology Index ETF (NY: KEMQ )

15.16 +0.26 (+1.74%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	14.78	14.80	14.78	14.80	1,329	+0.09(+0.58%)
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%)

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.