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 (%)
Oct 31, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Oct 30, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Oct 27, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Oct 26, 2017 26.22 26.22 26.22 26.22 1 +0.00(+0.00%)
Oct 25, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Oct 24, 2017 26.22 26.22 26.22 26.22 101 -0.50(-1.88%)
Oct 23, 2017 26.72 26.72 26.72 26.72 86 +0.00(+0.00%)
Oct 20, 2017 26.72 26.72 26.72 26.72 4 +0.00(+0.00%)
Oct 19, 2017 26.72 26.72 26.72 26.72 0 +0.00(+0.00%)
Oct 18, 2017 26.72 26.72 26.72 26.72 0 +0.00(+0.00%)
Oct 17, 2017 26.72 26.72 26.72 26.72 10 +0.00(+0.00%)
Oct 16, 2017 26.72 26.72 26.72 26.72 0 +0.00(+0.00%)
Oct 13, 2017 26.72 26.72 26.72 26.72 217 +0.46(+1.75%)
Oct 12, 2017 26.26 26.26 26.26 26.26 42 +0.00(+0.00%)
Oct 11, 2017 26.26 26.26 26.26 26.26 1 -0.06(-0.22%)
Oct 10, 2017 26.32 26.32 26.32 26.32 5 +0.00(+0.00%)
Oct 09, 2017 26.32 26.32 26.32 26.32 0 +0.00(+0.00%)
Oct 06, 2017 26.34 26.34 26.32 26.32 300 -0.03(-0.12%)
Oct 05, 2017 26.35 26.35 26.35 26.35 225 +0.37(+1.42%)
Oct 04, 2017 25.98 25.98 25.98 25.98 0 +0.00(+0.00%)
Oct 03, 2017 25.98 25.98 25.98 25.98 0 +0.00(+0.00%)
Oct 02, 2017 25.95 26.06 25.95 25.98 402 -0.39(-1.49%)
Sep 29, 2017 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Sep 28, 2017 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Sep 27, 2017 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Sep 26, 2017 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Sep 25, 2017 26.37 26.37 26.37 26.37 2 +0.00(+0.00%)
Sep 22, 2017 26.37 26.37 26.37 26.37 1 +0.00(+0.00%)
Sep 21, 2017 26.37 26.37 26.37 26.37 26 +0.00(+0.00%)
Sep 20, 2017 26.37 26.37 26.37 26.37 658 +0.03(+0.13%)
Sep 19, 2017 26.34 26.34 26.34 26.34 349 -0.05(-0.19%)
Sep 18, 2017 26.39 26.39 26.39 26.39 298 +0.14(+0.53%)
Sep 15, 2017 26.25 26.25 26.25 26.25 150 +0.01(+0.05%)
Sep 14, 2017 26.24 26.24 26.24 26.24 0 +0.00(+0.00%)
Sep 13, 2017 26.15 26.24 26.15 26.24 702 -0.10(-0.39%)
Sep 12, 2017 26.34 26.34 26.34 26.34 59 +0.24(+0.92%)
Sep 11, 2017 26.10 26.10 26.10 26.10 20 +0.25(+0.97%)
Sep 08, 2017 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Sep 07, 2017 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Sep 06, 2017 25.85 25.85 25.85 25.85 1 +0.00(+0.00%)
Sep 05, 2017 25.85 25.85 25.85 25.85 499 -0.25(-0.96%)
Sep 01, 2017 26.10 26.10 26.10 26.10 53 +0.33(+1.28%)
Aug 31, 2017 25.77 25.77 25.77 25.77 0 +0.00(+0.00%)
Aug 30, 2017 25.77 25.77 25.77 25.77 0 +0.00(+0.00%)
Aug 29, 2017 25.77 25.77 25.77 25.77 464 +0.27(+1.08%)
Aug 28, 2017 25.50 25.50 25.50 25.50 2 +0.00(+0.00%)
Aug 25, 2017 25.50 25.50 25.50 25.50 228 +0.00(+0.00%)
Aug 24, 2017 25.50 25.50 25.50 25.50 8 +0.00(+0.00%)
Aug 23, 2017 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Aug 22, 2017 25.37 25.51 25.37 25.50 1,531 +0.34(+1.33%)
Aug 21, 2017 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Aug 18, 2017 25.16 25.16 25.16 25.16 47 +0.00(+0.00%)
Aug 17, 2017 25.16 25.16 25.16 25.16 8 +0.00(+0.00%)
Aug 16, 2017 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Aug 15, 2017 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Aug 14, 2017 25.16 25.16 25.16 25.16 6,780 -0.12(-0.47%)
Aug 11, 2017 25.28 25.28 25.28 25.28 0 +0.00(+0.00%)
Aug 10, 2017 25.28 25.28 25.28 25.28 5 -0.27(-1.04%)
Aug 09, 2017 25.55 25.55 25.55 25.55 0 +0.00(+0.00%)
Aug 08, 2017 25.55 25.55 25.55 25.55 263 +0.08(+0.30%)
Aug 07, 2017 25.47 25.47 25.47 25.47 415 +0.12(+0.47%)
Aug 04, 2017 25.35 25.35 25.35 25.35 55 -0.07(-0.28%)
Aug 03, 2017 25.42 25.42 25.42 25.42 35 +0.00(+0.00%)
Aug 02, 2017 25.42 25.42 25.42 25.42 594 +0.44(+1.76%)
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.