KEMQ

KraneShares Emerging Mkt... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Etf Ticker Symbol Market Type
KraneShares Emerging Mkts Consumer Technology Idx ETF KEMQ AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
0.20 1.28% 15.81 16:30:00
Open Price Low Price High Price Close Price Prev Close
15.51 15.50 15.82 15.81 15.61
more quote information »

KEMQ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.0516.6215.2916.2079,495-0.24-1.5%
1 Month16.4017.4814.986416.0643,911-0.59-3.6%
3 Months17.8917.989513.4315.6848,712-2.08-11.63%
6 Months23.6323.7813.4318.0244,005-7.82-33.09%
1 Year33.5533.5513.4322.4746,525-17.74-52.88%
3 Years22.5339.4013.4325.6838,105-6.72-29.83%
5 Years25.1739.4013.4325.4429,225-9.36-37.19%

KEMQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 15.81 0.20 1.28% 15.51 15.82 15.50 180,267
Jun 30 2022 15.61 -0.21 -1.33% 15.51 15.6483 15.29 9,434
Jun 29 2022 15.82 -0.21 -1.31% 15.84 15.90 15.70 25,726
Jun 28 2022 16.03 -0.33 -2.02% 16.44 16.52 16.01 117,736
Jun 27 2022 16.36 0.07 0.43% 16.59 16.62 16.30 204,952
Jun 24 2022 16.29 0.71 4.56% 16.05 16.29 16.00 39,628
Jun 23 2022 15.58 0.18 1.17% 15.50 15.64 15.35 46,295
Jun 22 2022 15.40 -0.44 -2.78% 15.32 15.60 15.31 16,209
Jun 21 2022 15.84 0.39 2.52% 15.83 15.98 15.75 28,089
Jun 17 2022 15.45 0.34 2.22% 15.59 15.65 15.29 70,985
Jun 16 2022 15.1139 -0.79 -4.94% 15.22 15.28 14.9864 28,035
Jun 15 2022 15.90 0.25 1.6% 15.71 16.09 15.60 24,436
Jun 14 2022 15.65 0.32 2.09% 15.51 15.72 15.39 41,583
Jun 13 2022 15.33 -0.94 -5.78% 15.67 15.67 15.21 34,555
Jun 10 2022 16.27 -0.40 -2.4% 16.75 16.79 16.27 17,498
Jun 09 2022 16.67 -0.78 -4.47% 17.12 17.15 16.67 36,571
Jun 08 2022 17.45 0.51 3.01% 17.20 17.48 17.20 31,340
Jun 07 2022 16.94 0.27 1.62% 16.52 16.95 16.52 20,560
Jun 06 2022 16.67 0.43 2.65% 16.85 16.9391 16.58 16,276
Jun 03 2022 16.24 -0.43 -2.58% 16.40 16.43 16.21 24,394
Jun 02 2022 16.67 0.67 4.19% 16.11 16.67 16.09 20,904
See More Historical Prices ยป
Your Recent History
AMEX
KEMQ
KraneShare..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220702 11:43:25