Indicators

KS Dynamic Emerging Markets Strategy ETF (NY: KEM )

25.72 -0.27 (-1.06%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	3.174	3.174	2.933	2.972	524,406	-0.21(-6.65%)
May 28, 2015	3.222	3.255	3.164	3.183	168,354	-0.05(-1.49%)
May 27, 2015	3.212	3.241	3.164	3.231	146,223	+0.01(+0.30%)
May 26, 2015	3.289	3.299	3.159	3.222	184,519	-0.09(-2.62%)
May 22, 2015	3.337	3.308	3.308	3.308	126,441	+0.00(+0.00%)
May 21, 2015	3.318	3.366	3.289	3.308	120,239	+0.01(+0.29%)
May 20, 2015	3.414	3.414	3.270	3.299	219,969	-0.09(-2.56%)
May 19, 2015	3.510	3.510	3.376	3.385	141,790	-0.12(-3.30%)
May 18, 2015	3.501	3.510	3.433	3.501	108,530	+0.01(+0.28%)
May 15, 2015	3.481	3.529	3.453	3.491	159,563	+0.00(+0.00%)
May 14, 2015	3.453	3.510	3.453	3.491	133,291	+0.06(+1.68%)
May 13, 2015	3.539	3.560	3.318	3.433	184,958	-0.11(-2.99%)
May 12, 2015	3.578	3.597	3.491	3.539	292,820	-0.07(-1.87%)
May 11, 2015	3.616	3.655	3.606	3.606	151,900	-0.04(-1.06%)
May 08, 2015	3.731	3.731	3.626	3.645	162,194	-0.04(-1.04%)
May 07, 2015	3.674	3.683	3.606	3.683	246,069	+0.02(+0.52%)
May 06, 2015	3.751	3.780	3.655	3.664	275,627	-0.13(-3.30%)
May 05, 2015	3.933	4.058	3.770	3.789	627,568	-0.30(-7.29%)
May 04, 2015	4.097	4.155	4.049	4.087	136,604	-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.