Skip to main content

KS EM Consumer Technology Index ETF (NY: KEMQ )

14.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 14.08 14.10 14.08 14.10 446 -0.00(-0.02%)
Sep 22, 2023 14.17 14.17 14.10 14.10 1,316 +0.26(+1.87%)
Sep 21, 2023 13.88 13.89 13.84 13.84 3,127 -0.47(-3.26%)
Sep 20, 2023 14.46 14.47 14.31 14.31 5,384 -0.23(-1.57%)
Sep 19, 2023 14.58 14.58 14.51 14.53 933 -0.18(-1.21%)
Sep 18, 2023 14.72 14.72 14.71 14.71 3,166 -0.05(-0.31%)
Sep 15, 2023 14.82 14.82 14.76 14.76 1,439 -0.07(-0.50%)
Sep 14, 2023 14.83 14.83 14.83 14.83 6,760 +0.07(+0.49%)
Sep 13, 2023 14.76 14.78 14.75 14.76 692 -0.11(-0.74%)
Sep 12, 2023 14.91 14.98 14.87 14.87 2,551 -0.01(-0.07%)
Sep 11, 2023 14.85 14.90 14.85 14.88 4,368 +0.24(+1.65%)
Sep 08, 2023 14.61 14.64 14.61 14.64 1,218 -0.05(-0.37%)
Sep 07, 2023 14.68 14.70 14.65 14.69 7,983 -0.28(-1.85%)
Sep 06, 2023 14.95 14.97 14.95 14.97 939 -0.01(-0.07%)
Sep 05, 2023 14.96 14.98 14.96 14.98 629 -0.16(-1.05%)
Sep 01, 2023 15.15 15.22 15.08 15.14 10,214 +0.29(+1.93%)
Aug 31, 2023 14.78 14.96 14.78 14.86 8,048 -0.15(-1.01%)
Aug 30, 2023 14.76 15.02 14.76 15.01 3,355 -0.02(-0.12%)
Aug 29, 2023 14.75 15.02 14.75 15.02 1,998 +0.39(+2.67%)
Aug 28, 2023 14.59 14.63 14.59 14.63 2,421 +0.23(+1.62%)
Aug 25, 2023 14.34 14.40 14.34 14.40 5,227 +0.03(+0.21%)
Aug 24, 2023 14.59 14.60 14.37 14.37 2,960 -0.19(-1.27%)
Aug 23, 2023 14.57 14.58 14.54 14.56 54,215 +0.22(+1.50%)
Aug 22, 2023 14.42 14.42 14.32 14.34 1,976 -0.01(-0.06%)
Aug 21, 2023 14.20 14.35 14.20 14.35 965 +0.03(+0.24%)
Aug 18, 2023 14.21 14.31 14.21 14.31 5,878 -0.15(-1.01%)
Aug 17, 2023 14.80 14.80 14.46 14.46 817 -0.19(-1.30%)
Aug 16, 2023 14.73 14.87 14.65 14.65 2,206 -0.05(-0.31%)
Aug 15, 2023 14.67 14.70 14.61 14.70 1,179 -0.30(-2.01%)
Aug 14, 2023 14.90 15.00 14.90 15.00 2,940 -0.07(-0.48%)
Aug 11, 2023 15.07 15.15 15.03 15.07 7,732 -0.32(-2.09%)
Aug 10, 2023 15.36 15.41 15.36 15.39 1,452 +0.10(+0.66%)
Aug 09, 2023 15.38 15.38 15.24 15.29 1,438 +0.02(+0.13%)
Aug 08, 2023 15.12 15.27 15.12 15.27 2,971 -0.33(-2.11%)
Aug 07, 2023 15.75 15.75 15.52 15.60 3,259 +0.06(+0.41%)
Aug 04, 2023 15.54 15.54 15.54 15.54 154 -0.07(-0.47%)
Aug 03, 2023 15.40 15.61 15.40 15.61 723 +0.32(+2.08%)
Aug 02, 2023 15.27 15.29 15.26 15.29 901 -0.59(-3.70%)
Aug 01, 2023 15.76 15.92 15.76 15.88 2,117 -0.14(-0.87%)
Jul 31, 2023 15.98 16.05 15.97 16.02 5,260 +0.19(+1.20%)
Jul 28, 2023 15.83 15.83 15.83 15.83 176 +0.64(+4.18%)
Jul 27, 2023 15.46 15.46 15.15 15.19 3,415 -0.13(-0.87%)
Jul 26, 2023 15.28 15.39 15.28 15.33 1,420 +0.05(+0.34%)
Jul 25, 2023 15.28 15.28 15.28 15.28 276 +0.01(+0.05%)
Jul 24, 2023 15.15 15.28 15.15 15.27 1,326 +0.24(+1.62%)
Jul 21, 2023 15.03 15.08 15.01 15.02 4,565 +0.11(+0.76%)
Jul 20, 2023 14.93 14.94 14.91 14.91 291 -0.13(-0.89%)
Jul 19, 2023 15.06 15.06 15.04 15.04 1,668 +0.02(+0.16%)
Jul 18, 2023 15.07 15.10 14.99 15.02 3,675 -0.29(-1.86%)
Jul 17, 2023 15.19 15.31 15.19 15.30 3,206 +0.08(+0.53%)
Jul 14, 2023 15.23 15.23 15.22 15.22 673 -0.25(-1.59%)
Jul 13, 2023 15.34 15.49 15.33 15.47 4,024 +0.41(+2.72%)
Jul 12, 2023 14.90 15.06 14.90 15.06 1,558 +0.53(+3.61%)
Jul 11, 2023 14.29 14.54 14.29 14.54 1,131 +0.25(+1.78%)
Jul 10, 2023 14.21 14.28 14.21 14.28 991 +0.00(+0.00%)
Jul 07, 2023 14.19 14.31 14.19 14.28 11,441 +0.21(+1.50%)
Jul 06, 2023 14.23 14.23 14.03 14.07 2,452 -0.41(-2.83%)
Jul 05, 2023 14.48 14.48 14.42 14.48 2,021 -0.17(-1.14%)
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.