Indicators

KS EM Consumer Technology Index ETF (NY: KEMQ )

16.71 UNCHANGED

Streaming Delayed 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 (%)
Apr 29, 2022	16.58	16.77	16.21	16.22	19,982	+0.40(+2.54%)
Apr 28, 2022	15.89	15.89	15.48	15.81	36,111	+0.18(+1.15%)
Apr 27, 2022	15.52	15.83	15.52	15.63	28,505	+0.18(+1.16%)
Apr 26, 2022	15.72	15.72	15.46	15.46	19,108	-0.36(-2.27%)
Apr 25, 2022	15.51	15.84	15.51	15.81	23,771	-0.02(-0.10%)
Apr 22, 2022	16.11	16.20	15.82	15.83	25,848	-0.11(-0.71%)
Apr 21, 2022	16.68	16.68	15.91	15.94	200,373	-0.74(-4.46%)
Apr 20, 2022	17.02	17.02	16.63	16.69	53,024	-0.33(-1.93%)
Apr 19, 2022	16.73	17.03	16.73	17.02	12,270	+0.08(+0.45%)
Apr 18, 2022	16.91	16.99	16.74	16.94	52,600	-0.21(-1.22%)
Apr 14, 2022	17.50	17.50	17.15	17.15	12,845	-0.47(-2.66%)
Apr 13, 2022	17.33	17.73	17.29	17.62	22,023	+0.43(+2.49%)
Apr 12, 2022	17.60	17.60	17.18	17.19	77,724	-0.38(-2.16%)
Apr 11, 2022	17.74	17.74	17.39	17.57	16,491	-0.16(-0.93%)
Apr 08, 2022	17.72	17.94	17.72	17.73	8,898	-0.07(-0.42%)
Apr 07, 2022	18.10	18.10	17.70	17.81	10,090	-0.45(-2.46%)
Apr 06, 2022	18.38	18.38	18.08	18.26	25,402	-0.40(-2.13%)
Apr 05, 2022	19.14	19.14	18.65	18.65	11,781	-0.61(-3.17%)
Apr 04, 2022	18.95	19.26	18.95	19.26	11,752	+1.04(+5.69%)

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.