Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kranes FTSE EM ETF (NY: KEMP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 29.69 29.69 29.69 29.69 18 +0.00(+0.00%)
Jan 30, 2018 29.69 29.69 29.69 29.69 0 +0.00(+0.00%)
Jan 29, 2018 29.69 29.69 29.69 29.69 100 -0.16(-0.54%)
Jan 26, 2018 29.85 29.85 29.85 29.85 1 +0.17(+0.57%)
Jan 25, 2018 29.68 29.68 29.68 29.68 61 +0.01(+0.03%)
Jan 24, 2018 29.67 29.67 29.67 29.67 1 +0.54(+1.85%)
Jan 23, 2018 29.13 29.13 29.13 29.13 45 +0.00(+0.00%)
Jan 22, 2018 29.13 29.13 29.13 29.13 1 +0.14(+0.48%)
Jan 19, 2018 28.99 28.99 28.99 28.99 225 +0.53(+1.86%)
Jan 18, 2018 28.46 28.46 28.46 28.46 0 +0.00(+0.00%)
Jan 17, 2018 28.46 28.46 28.46 28.46 0 +0.00(+0.00%)
Jan 16, 2018 28.46 28.46 28.46 28.46 0 +0.00(+0.00%)
Jan 12, 2018 28.46 28.46 28.46 0 +0.41(+1.47%)
Jan 11, 2018 28.05 28.05 28.05 28.05 26 +0.00(+0.00%)
Jan 10, 2018 28.05 28.05 28.05 28.05 0 +0.00(+0.00%)
Jan 09, 2018 28.05 28.05 28.05 28.05 0 +0.00(+0.00%)
Jan 08, 2018 28.05 28.05 28.05 28.05 174 +0.13(+0.48%)
Jan 05, 2018 27.91 27.91 27.91 27.91 200 +0.11(+0.38%)
Jan 04, 2018 27.81 27.81 27.81 27.81 228 +0.22(+0.80%)
Jan 03, 2018 27.59 27.59 27.59 27.59 120 +0.24(+0.88%)
Jan 02, 2018 27.35 27.35 27.35 27.35 1 +0.31(+1.15%)
Dec 29, 2017 27.04 27.04 27.04 0 +0.21(+0.78%)
Dec 28, 2017 26.83 26.83 26.83 26.83 135 +0.23(+0.86%)
Dec 27, 2017 26.60 26.60 26.60 26.60 16 +0.00(+0.00%)
Dec 26, 2017 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
Dec 22, 2017 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
Dec 21, 2017 26.57 26.60 26.57 26.60 211 +0.39(+1.48%)
Dec 20, 2017 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Dec 19, 2017 26.21 26.21 26.21 26.21 50 -0.33(-1.23%)
Dec 18, 2017 26.54 26.54 26.54 26.54 203 +0.17(+0.64%)
Dec 15, 2017 26.37 26.37 26.37 26.37 4 +0.00(+0.00%)
Dec 14, 2017 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Dec 13, 2017 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Dec 12, 2017 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Dec 11, 2017 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Dec 08, 2017 26.37 26.37 26.37 26.37 1 +0.03(+0.11%)
Dec 07, 2017 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Dec 06, 2017 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Dec 05, 2017 26.31 26.34 26.31 26.34 323 -0.40(-1.48%)
Dec 04, 2017 26.74 26.74 26.74 26.74 10 +0.00(+0.00%)
Dec 01, 2017 26.74 26.74 26.74 26.74 90 +0.00(+0.00%)
Nov 30, 2017 26.74 26.74 26.74 26.74 0 +0.00(+0.00%)
Nov 29, 2017 26.74 26.74 26.74 26.74 0 +0.00(+0.00%)
Nov 28, 2017 26.74 26.74 26.74 26.74 0 +0.00(+0.00%)
Nov 27, 2017 26.73 26.74 26.73 26.74 1,448 +0.52(+1.98%)
Nov 24, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 22, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 21, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 20, 2017 26.22 26.22 26.22 26.22 50 +0.00(+0.00%)
Nov 17, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 16, 2017 26.22 26.22 26.22 26.22 132 +0.00(+0.00%)
Nov 15, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 14, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 13, 2017 26.22 26.22 26.22 26.22 2 +0.00(+0.00%)
Nov 10, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 09, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 08, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 07, 2017 26.22 26.22 26.22 26.22 16 +0.00(+0.00%)
Nov 06, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 03, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 02, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
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.