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 (%)
May 31, 2017 23.75 23.75 23.75 23.75 182 +0.00(+0.00%)
May 30, 2017 23.75 23.75 23.75 23.75 42 +0.00(+0.00%)
May 26, 2017 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
May 25, 2017 23.75 23.75 23.75 23.75 19 +0.25(+1.06%)
May 24, 2017 23.43 23.50 23.42 23.50 1,069 +0.02(+0.09%)
May 23, 2017 23.48 23.48 23.48 23.48 1 +0.12(+0.51%)
May 22, 2017 23.34 23.36 23.34 23.36 504 +0.51(+2.23%)
May 19, 2017 22.85 22.85 22.85 22.85 0 +0.00(+0.00%)
May 18, 2017 22.87 22.87 22.85 22.85 355 -0.51(-2.18%)
May 17, 2017 23.35 23.36 23.35 23.36 320 -0.36(-1.52%)
May 16, 2017 23.72 23.72 23.71 23.72 1,145 +0.11(+0.47%)
May 15, 2017 23.61 23.61 23.61 23.61 31 +0.31(+1.33%)
May 12, 2017 23.30 23.30 23.30 23.30 10 +0.00(+0.00%)
May 11, 2017 23.30 23.30 23.30 23.30 39 +0.11(+0.49%)
May 10, 2017 23.26 23.26 23.13 23.19 1,677 +0.13(+0.55%)
May 09, 2017 23.13 23.13 23.06 23.06 1,161 +0.19(+0.84%)
May 08, 2017 22.93 22.93 22.87 22.87 1,264 -0.08(-0.36%)
May 05, 2017 22.85 22.95 22.78 22.95 4,500 +0.16(+0.71%)
May 04, 2017 22.99 22.99 22.79 22.79 759 -0.19(-0.84%)
May 03, 2017 22.98 22.98 22.98 22.98 607 -0.09(-0.39%)
May 02, 2017 23.06 23.08 23.06 23.07 448 +0.07(+0.30%)
May 01, 2017 22.96 23.00 22.96 23.00 608 +0.10(+0.44%)
Apr 28, 2017 22.96 22.96 22.90 22.90 1,200 +0.08(+0.35%)
Apr 27, 2017 22.82 22.82 22.82 22.82 2 +0.00(+0.00%)
Apr 26, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Apr 25, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Apr 24, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Apr 21, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Apr 20, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Apr 19, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Apr 18, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Apr 17, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Apr 13, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Apr 12, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Apr 11, 2017 22.82 22.82 22.82 22.82 1 +0.00(+0.00%)
Apr 10, 2017 22.82 22.85 22.81 22.82 409 -0.25(-1.08%)
Apr 07, 2017 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Apr 06, 2017 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Apr 05, 2017 23.07 23.07 23.07 23.07 180 +0.32(+1.41%)
Mar 31, 2017 22.75 22.75 22.75 0 -0.03(-0.14%)
Mar 30, 2017 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Mar 29, 2017 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Mar 28, 2017 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Mar 27, 2017 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Mar 24, 2017 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Mar 23, 2017 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Mar 22, 2017 22.78 22.78 22.78 22.78 1 +0.00(+0.00%)
Mar 21, 2017 22.78 22.78 22.78 22.78 98 +0.71(+3.23%)
Mar 20, 2017 22.07 22.07 22.07 22.07 0 +0.00(+0.00%)
Mar 17, 2017 22.07 22.07 22.07 22.07 0 +0.00(+0.00%)
Mar 16, 2017 22.07 22.07 22.07 22.07 0 +0.00(+0.00%)
Mar 15, 2017 22.07 22.07 22.07 22.07 0 +0.00(+0.00%)
Mar 14, 2017 22.07 22.07 22.07 22.07 0 +0.00(+0.00%)
Mar 13, 2017 22.07 22.07 22.07 22.07 0 +0.00(+0.00%)
Mar 10, 2017 22.07 22.07 22.07 22.07 101 -0.11(-0.51%)
Mar 09, 2017 22.18 22.18 22.18 22.18 1 +0.00(+0.00%)
Mar 08, 2017 22.18 22.18 22.18 22.18 0 +0.00(+0.00%)
Mar 07, 2017 22.18 22.18 22.18 22.18 0 +0.00(+0.00%)
Mar 06, 2017 22.18 22.18 22.18 22.18 0 +0.00(+0.00%)
Mar 03, 2017 22.18 22.18 22.18 22.18 0 +0.00(+0.00%)
Mar 02, 2017 22.18 22.18 22.18 22.18 300 +0.08(+0.36%)
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.