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 (%)
Apr 29, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Apr 28, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Apr 27, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Apr 26, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Apr 25, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Apr 22, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Apr 21, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Apr 20, 2016 22.31 22.31 22.30 22.30 600 +0.02(+0.09%)
Apr 19, 2016 22.28 22.28 22.28 22.28 0 +0.00(+0.00%)
Apr 18, 2016 22.28 22.28 22.28 22.28 0 +0.00(+0.00%)
Apr 15, 2016 22.28 22.28 22.28 22.28 0 +0.00(+0.00%)
Apr 14, 2016 22.36 22.36 22.28 22.28 11,040 +2.09(+10.35%)
Apr 13, 2016 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Apr 12, 2016 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Apr 11, 2016 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Apr 08, 2016 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Apr 07, 2016 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Apr 06, 2016 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Apr 05, 2016 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Apr 04, 2016 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Apr 01, 2016 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Mar 31, 2016 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Mar 30, 2016 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Mar 29, 2016 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Mar 28, 2016 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Mar 24, 2016 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Mar 23, 2016 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Mar 22, 2016 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Mar 02, 2016 20.27 20.19 20.19 20.19 4,600 +1.41(+7.51%)
Jan 20, 2016 18.78 18.78 18.78 18.78 100 -0.71(-3.64%)
Jan 13, 2016 19.51 19.51 19.49 19.49 6 -0.70(-3.47%)
Jan 07, 2016 20.02 20.19 20.19 20.19 3,700 -1.51(-6.96%)
Dec 30, 2015 21.52 21.70 21.70 21.70 8,000 +0.08(+0.37%)
Dec 16, 2015 21.62 21.62 21.62 21.62 100 +0.19(+0.89%)
Dec 15, 2015 21.32 21.44 21.32 21.43 3,000 -0.13(-0.60%)
Dec 08, 2015 21.56 21.56 21.56 21.56 100 -0.96(-4.26%)
Nov 25, 2015 22.59 22.52 22.52 22.52 3,600 -0.01(-0.04%)
Nov 24, 2015 22.53 22.53 22.53 22.53 154 +0.00(+0.00%)
Nov 18, 2015 22.53 22.53 22.53 22.53 200 -0.23(-1.01%)
Nov 11, 2015 22.76 22.76 22.76 22.76 200 -0.51(-2.19%)
Nov 04, 2015 23.27 23.27 23.27 23.27 200 -0.10(-0.43%)
Oct 26, 2015 23.40 23.37 23.37 23.37 600 +2.68(+12.97%)
Aug 26, 2015 20.69 20.69 20.69 20.69 700 -0.12(-0.60%)
Aug 24, 2015 24.36 20.81 20.81 20.81 0 -3.55(-14.57%)
Aug 04, 2015 24.45 24.36 24.36 24.36 400 -0.49(-1.97%)
Jul 24, 2015 24.91 24.85 24.85 24.85 6,200 -0.47(-1.85%)
Jul 20, 2015 25.31 25.32 25.31 25.32 37 -0.03(-0.13%)
Jul 14, 2015 25.35 25.35 25.35 25.35 200 +0.94(+3.85%)
Jul 09, 2015 24.41 24.41 24.41 24.41 26 +0.07(+0.29%)
Jul 07, 2015 24.34 24.34 24.34 24.34 3 -0.74(-2.95%)
Jul 06, 2015 25.08 25.08 25.08 25.08 341 -0.76(-2.94%)
Jun 29, 2015 25.84 25.84 25.84 25.84 300 -1.47(-5.40%)
Jun 22, 2015 27.32 27.32 27.32 27.32 60 -0.38(-1.35%)
Jun 17, 2015 27.69 27.69 27.69 27.69 50 -0.34(-1.21%)
Jun 12, 2015 28.03 28.03 28.03 28.03 400 +0.12(+0.43%)
Jun 11, 2015 27.83 27.91 27.83 27.91 330 +0.15(+0.54%)
Jun 10, 2015 27.76 27.76 27.76 27.76 110 +0.26(+0.95%)
Jun 09, 2015 27.56 27.56 27.50 27.50 8,910 -0.37(-1.31%)
Jun 08, 2015 27.87 27.87 27.87 27.87 586 -0.13(-0.48%)
Jun 01, 2015 28.00 28.00 28.00 28.00 100 -0.10(-0.36%)
May 19, 2015 28.10 28.10 28.10 28.10 100 +0.10(+0.36%)
May 18, 2015 28.00 28.00 28.00 28.00 2,000 +0.04(+0.14%)
May 15, 2015 27.96 27.96 27.96 27.96 500 -0.03(-0.11%)
May 14, 2015 27.99 27.99 27.99 27.99 535 +0.24(+0.86%)
May 12, 2015 27.75 27.75 27.75 27.75 100 +0.06(+0.22%)
May 06, 2015 27.69 27.69 27.69 27.69 25 -0.55(-1.94%)
May 04, 2015 28.20 28.28 28.20 28.24 75 +0.21(+0.74%)
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.