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, 2018 25.69 25.69 25.69 25.69 5 +0.00(+0.00%)
May 30, 2018 25.69 25.69 25.69 25.69 0 +0.00(+0.00%)
May 29, 2018 25.69 25.69 25.69 25.69 252 -0.32(-1.23%)
May 25, 2018 26.01 26.01 26.01 0 +0.00(+0.00%)
May 24, 2018 26.01 26.01 26.01 26.01 6 -0.24(-0.91%)
May 23, 2018 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
May 22, 2018 26.27 26.27 26.23 26.25 600 +0.00(+0.00%)
May 21, 2018 26.24 26.25 26.24 26.25 290 +0.17(+0.65%)
May 18, 2018 26.08 26.08 26.08 26.08 0 +0.00(+0.00%)
May 17, 2018 26.08 26.08 26.08 26.08 0 +0.00(+0.00%)
May 16, 2018 26.08 26.08 26.08 26.08 1 +0.00(+0.00%)
May 15, 2018 26.08 26.08 26.08 26.08 2 +0.00(+0.00%)
May 14, 2018 26.08 26.08 26.08 26.08 20 +0.00(+0.00%)
May 11, 2018 26.08 26.08 26.08 26.08 0 +0.00(+0.00%)
May 10, 2018 26.08 26.08 26.08 26.08 51 +0.00(+0.00%)
May 09, 2018 26.08 26.08 26.08 26.08 0 +0.00(+0.00%)
May 08, 2018 26.08 26.08 26.08 26.08 0 +0.00(+0.00%)
May 07, 2018 26.08 26.08 26.08 26.08 1 +0.00(+0.00%)
May 04, 2018 26.08 26.08 26.08 26.08 0 +0.00(+0.00%)
May 03, 2018 26.08 26.08 26.08 26.08 474 -0.36(-1.37%)
May 02, 2018 26.44 26.44 26.44 26.44 300 -0.19(-0.71%)
May 01, 2018 26.63 26.63 26.63 26.63 0 +0.00(+0.00%)
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%)
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.