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 30, 2018 26.63 26.63 26.63 26.63 179 +0.22(+0.83%)
Apr 27, 2018 26.41 26.41 26.41 26.41 52 +0.00(+0.00%)
Apr 26, 2018 26.41 26.41 26.41 26.41 0 +0.00(+0.00%)
Apr 25, 2018 26.41 26.41 26.41 26.41 208 -0.34(-1.27%)
Apr 24, 2018 26.88 26.88 26.75 26.75 710 +0.10(+0.38%)
Apr 23, 2018 26.79 26.79 26.65 26.65 499 -0.47(-1.75%)
Apr 20, 2018 27.12 27.12 27.12 27.12 0 +0.00(+0.00%)
Apr 19, 2018 27.12 27.12 27.12 27.12 0 +0.00(+0.00%)
Apr 18, 2018 27.12 27.12 27.12 27.12 369 +0.05(+0.20%)
Apr 17, 2018 27.07 27.07 27.07 27.07 81 +0.00(+0.00%)
Apr 16, 2018 27.07 27.07 27.07 27.07 0 +0.00(+0.00%)
Apr 13, 2018 27.07 27.07 27.07 27.07 38 +0.00(+0.00%)
Apr 12, 2018 27.07 27.07 27.07 27.07 24 +0.00(+0.00%)
Apr 11, 2018 27.07 27.07 27.07 27.07 2 +0.00(+0.00%)
Apr 10, 2018 27.07 27.07 27.07 27.07 3 +0.25(+0.91%)
Apr 09, 2018 26.82 26.82 26.82 26.82 0 +0.00(+0.00%)
Apr 06, 2018 26.82 26.82 26.82 26.82 0 +0.00(+0.00%)
Apr 05, 2018 26.82 26.82 26.82 26.82 0 +0.00(+0.00%)
Apr 04, 2018 26.82 26.82 26.82 26.82 0 +0.00(+0.00%)
Apr 03, 2018 26.82 26.82 26.82 26.82 1 +0.00(+0.00%)
Apr 02, 2018 26.82 26.82 26.82 26.82 0 +0.00(+0.00%)
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%)
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.