KraneShares Dynamic Emerging Mkt Str ETF (KEM)
26.74
-0.21
(-0.77%)
USD |
NYSEARCA |
May 21, 16:00
KEM Price: 26.74 for May 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 21, 2024 | 26.70 | 26.74 | 26.61 | 26.74 | 864.00 |
May 20, 2024 | 26.98 | 26.98 | 26.95 | 26.95 | 325.00 |
May 17, 2024 | 27.19 | 27.19 | 27.08 | 27.08 | 920.00 |
May 16, 2024 | 26.70 | 26.88 | 26.70 | 26.80 | 3189.00 |
May 15, 2024 | 26.40 | 26.78 | 26.40 | 26.75 | 1201.00 |
May 14, 2024 | 26.48 | 26.51 | 26.48 | 26.51 | 1544.00 |
May 13, 2024 | 26.52 | 26.52 | 26.51 | 26.51 | 1102.00 |
May 10, 2024 | 26.29 | 26.29 | 26.22 | 26.22 | 102.00 |
May 09, 2024 | 26.06 | 26.21 | 26.06 | 26.21 | 213.00 |
May 08, 2024 | 25.94 | 26.03 | 25.93 | 25.93 | 6594.00 |
May 07, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 13.00 |
May 06, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 1.000 |
May 03, 2024 | 26.09 | 26.13 | 26.09 | 26.13 | 5660.00 |
May 02, 2024 | 25.84 | 25.96 | 25.84 | 25.96 | 100.00 |
May 01, 2024 | 25.28 | 25.28 | 25.13 | 25.18 | 1116.00 |
Apr 30, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 2.000 |
Apr 29, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 1.000 |
Apr 26, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 73.00 |
Apr 25, 2024 | 25.04 | 25.04 | 24.98 | 24.98 | 458.00 |
Apr 24, 2024 | 24.90 | 24.92 | 24.86 | 24.86 | 2774.00 |
Apr 23, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 53.00 |
Apr 22, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 96.00 |
Apr 19, 2024 | 24.37 | 24.39 | 24.37 | 24.39 | 217.00 |
Apr 18, 2024 | 24.61 | 24.61 | 24.46 | 24.46 | 3190.00 |
Apr 17, 2024 | 24.41 | 24.43 | 24.38 | 24.43 | 3700.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.87
Minimum
Jan 17 2024
27.08
Maximum
May 17 2024
24.76
Average
24.75
Median