Indicators

KS EM Consumer Technology Index ETF (NY: KEMQ )

16.71 +0.09 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.