Indicators

KS Dynamic Emerging Markets Strategy ETF (NY: KEM )

29.15 +0.18 (+0.62%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	3.208	3.208	2.965	3.004	518,846	-0.21(-6.65%)
May 28, 2015	3.256	3.290	3.198	3.217	166,569	-0.05(-1.49%)
May 27, 2015	3.247	3.276	3.198	3.266	144,673	+0.01(+0.30%)
May 26, 2015	3.324	3.334	3.193	3.256	182,563	-0.09(-2.62%)
May 22, 2015	3.373	3.344	3.344	3.344	125,100	+0.00(+0.00%)
May 21, 2015	3.353	3.402	3.324	3.344	118,965	+0.01(+0.29%)
May 20, 2015	3.451	3.451	3.305	3.334	217,637	-0.09(-2.56%)
May 19, 2015	3.548	3.548	3.412	3.421	140,286	-0.12(-3.30%)
May 18, 2015	3.538	3.548	3.470	3.538	107,380	+0.01(+0.28%)
May 15, 2015	3.519	3.567	3.490	3.528	157,872	+0.00(+0.00%)
May 14, 2015	3.490	3.548	3.490	3.528	131,878	+0.06(+1.68%)
May 13, 2015	3.577	3.598	3.353	3.470	182,998	-0.11(-2.99%)
May 12, 2015	3.616	3.635	3.528	3.577	289,716	-0.07(-1.87%)
May 11, 2015	3.655	3.694	3.645	3.645	150,289	-0.04(-1.06%)
May 08, 2015	3.771	3.771	3.664	3.684	160,474	-0.04(-1.04%)
May 07, 2015	3.713	3.723	3.645	3.723	243,461	+0.02(+0.52%)
May 06, 2015	3.791	3.820	3.694	3.703	272,705	-0.13(-3.30%)
May 05, 2015	3.976	4.102	3.810	3.830	620,915	-0.30(-7.29%)
May 04, 2015	4.141	4.199	4.092	4.131	135,156	-0.02(-0.47%)

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.