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 (%)
Dec 29, 2017 27.04 27.04 27.04 0 +0.21(+0.78%)
Dec 28, 2017 26.83 26.83 26.83 26.83 135 +0.23(+0.86%)
Dec 27, 2017 26.60 26.60 26.60 26.60 16 +0.00(+0.00%)
Dec 26, 2017 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
Dec 22, 2017 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
Dec 21, 2017 26.57 26.60 26.57 26.60 211 +0.39(+1.48%)
Dec 20, 2017 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Dec 19, 2017 26.21 26.21 26.21 26.21 50 -0.33(-1.23%)
Dec 18, 2017 26.54 26.54 26.54 26.54 203 +0.17(+0.64%)
Dec 15, 2017 26.37 26.37 26.37 26.37 4 +0.00(+0.00%)
Dec 14, 2017 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Dec 13, 2017 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Dec 12, 2017 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Dec 11, 2017 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Dec 08, 2017 26.37 26.37 26.37 26.37 1 +0.03(+0.11%)
Dec 07, 2017 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Dec 06, 2017 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Dec 05, 2017 26.31 26.34 26.31 26.34 323 -0.40(-1.48%)
Dec 04, 2017 26.74 26.74 26.74 26.74 10 +0.00(+0.00%)
Dec 01, 2017 26.74 26.74 26.74 26.74 90 +0.00(+0.00%)
Nov 30, 2017 26.74 26.74 26.74 26.74 0 +0.00(+0.00%)
Nov 29, 2017 26.74 26.74 26.74 26.74 0 +0.00(+0.00%)
Nov 28, 2017 26.74 26.74 26.74 26.74 0 +0.00(+0.00%)
Nov 27, 2017 26.73 26.74 26.73 26.74 1,448 +0.52(+1.98%)
Nov 24, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 22, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 21, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 20, 2017 26.22 26.22 26.22 26.22 50 +0.00(+0.00%)
Nov 17, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 16, 2017 26.22 26.22 26.22 26.22 132 +0.00(+0.00%)
Nov 15, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 14, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 13, 2017 26.22 26.22 26.22 26.22 2 +0.00(+0.00%)
Nov 10, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 09, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 08, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 07, 2017 26.22 26.22 26.22 26.22 16 +0.00(+0.00%)
Nov 06, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 03, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 02, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 01, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
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%)
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.