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 (%)
Mar 29, 2018 26.82 26.82 26.82 0 +0.00(+0.00%)
Mar 28, 2018 26.82 26.82 26.82 26.82 170 -0.56(-2.03%)
Mar 27, 2018 27.38 27.38 27.38 27.38 4 -0.06(-0.22%)
Mar 26, 2018 27.44 27.44 27.44 27.44 47 -0.90(-3.18%)
Mar 23, 2018 28.34 28.34 28.34 28.34 0 +0.00(+0.00%)
Mar 22, 2018 28.34 28.34 28.34 28.34 0 +0.00(+0.00%)
Mar 21, 2018 28.34 28.34 28.34 28.34 0 +0.00(+0.00%)
Mar 20, 2018 28.34 28.34 28.34 28.34 41 +0.00(+0.00%)
Mar 19, 2018 28.34 28.34 28.34 28.34 0 +0.00(+0.00%)
Mar 16, 2018 28.34 28.34 28.34 28.34 0 +0.00(+0.00%)
Mar 15, 2018 28.34 28.34 28.34 28.34 0 +0.00(+0.00%)
Mar 14, 2018 28.34 28.34 28.34 28.34 0 +0.00(+0.00%)
Mar 13, 2018 28.34 28.34 28.34 28.34 48 +0.00(+0.00%)
Mar 12, 2018 28.34 28.34 28.34 28.34 100 +0.39(+1.40%)
Mar 09, 2018 27.95 27.95 27.95 27.95 50 +0.09(+0.32%)
Mar 08, 2018 27.86 27.86 27.86 27.86 1 +0.00(+0.00%)
Mar 07, 2018 27.86 27.86 27.86 27.86 50 +0.00(+0.00%)
Mar 06, 2018 27.86 27.86 27.86 27.86 111 +0.46(+1.68%)
Mar 05, 2018 27.40 27.40 27.40 27.40 1 -0.49(-1.76%)
Mar 02, 2018 27.89 27.89 27.89 27.89 0 +0.00(+0.00%)
Mar 01, 2018 27.89 27.89 27.89 27.89 1 -0.67(-2.35%)
Feb 28, 2018 28.56 28.56 28.56 28.56 0 +0.00(+0.00%)
Feb 27, 2018 28.56 28.56 28.56 28.56 0 +0.00(+0.00%)
Feb 26, 2018 28.56 28.56 28.56 28.56 100 +0.13(+0.46%)
Feb 23, 2018 28.43 28.43 28.43 28.43 100 -0.10(-0.35%)
Feb 22, 2018 28.53 28.53 28.53 28.53 0 +0.00(+0.00%)
Feb 21, 2018 28.53 28.53 28.53 28.53 170 +0.56(+2.00%)
Feb 20, 2018 27.83 28.11 27.83 27.97 4,895 -0.43(-1.51%)
Feb 16, 2018 28.40 28.40 28.40 0 +0.00(+0.00%)
Feb 15, 2018 28.37 28.40 28.37 28.40 656 +0.89(+3.22%)
Feb 14, 2018 27.51 27.51 27.51 27.51 0 +0.00(+0.00%)
Feb 13, 2018 27.51 27.51 27.51 27.51 180 +0.03(+0.11%)
Feb 12, 2018 27.48 27.48 27.48 27.48 111 -0.16(-0.58%)
Feb 09, 2018 27.65 27.65 27.65 27.65 75 +0.00(+0.00%)
Feb 08, 2018 27.65 27.65 27.65 27.65 306 -0.85(-2.99%)
Feb 07, 2018 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Feb 06, 2018 28.50 28.50 28.50 28.50 215 -1.19(-4.01%)
Feb 02, 2018 29.69 29.69 29.69 0 +0.00(+0.00%)
Feb 01, 2018 29.69 29.69 29.69 29.69 6 +0.00(+0.00%)
Jan 31, 2018 29.69 29.69 29.69 29.69 18 +0.00(+0.00%)
Jan 30, 2018 29.69 29.69 29.69 29.69 0 +0.00(+0.00%)
Jan 29, 2018 29.69 29.69 29.69 29.69 100 -0.16(-0.54%)
Jan 26, 2018 29.85 29.85 29.85 29.85 1 +0.17(+0.57%)
Jan 25, 2018 29.68 29.68 29.68 29.68 61 +0.01(+0.03%)
Jan 24, 2018 29.67 29.67 29.67 29.67 1 +0.54(+1.85%)
Jan 23, 2018 29.13 29.13 29.13 29.13 45 +0.00(+0.00%)
Jan 22, 2018 29.13 29.13 29.13 29.13 1 +0.14(+0.48%)
Jan 19, 2018 28.99 28.99 28.99 28.99 225 +0.53(+1.86%)
Jan 18, 2018 28.46 28.46 28.46 28.46 0 +0.00(+0.00%)
Jan 17, 2018 28.46 28.46 28.46 28.46 0 +0.00(+0.00%)
Jan 16, 2018 28.46 28.46 28.46 28.46 0 +0.00(+0.00%)
Jan 12, 2018 28.46 28.46 28.46 0 +0.41(+1.47%)
Jan 11, 2018 28.05 28.05 28.05 28.05 26 +0.00(+0.00%)
Jan 10, 2018 28.05 28.05 28.05 28.05 0 +0.00(+0.00%)
Jan 09, 2018 28.05 28.05 28.05 28.05 0 +0.00(+0.00%)
Jan 08, 2018 28.05 28.05 28.05 28.05 174 +0.13(+0.48%)
Jan 05, 2018 27.91 27.91 27.91 27.91 200 +0.11(+0.38%)
Jan 04, 2018 27.81 27.81 27.81 27.81 228 +0.22(+0.80%)
Jan 03, 2018 27.59 27.59 27.59 27.59 120 +0.24(+0.88%)
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.