KraneShares Dynamic Emerging Mkt Str ETF (KEM)
24.73
-0.13
(-0.53%)
USD |
NYSEARCA |
Mar 27, 16:00
KEM Price: 24.73 for March 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 24.71 | 24.73 | 24.71 | 24.73 | 204.00 |
Mar 26, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 0.000 |
Mar 25, 2024 | 24.89 | 24.92 | 24.82 | 24.82 | 1044.00 |
Mar 22, 2024 | 24.82 | 24.82 | 24.69 | 24.69 | 241.00 |
Mar 21, 2024 | 25.06 | 25.07 | 25.06 | 25.07 | 101.00 |
Mar 20, 2024 | 25.12 | 25.12 | 25.11 | 25.11 | 182.00 |
Mar 19, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 1.000 |
Mar 18, 2024 | 25.07 | 25.07 | 24.99 | 24.99 | 538.00 |
Mar 15, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 0.000 |
Mar 14, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 1.000 |
Mar 13, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 243.00 |
Mar 12, 2024 | 25.21 | 25.23 | 25.21 | 25.23 | 601.00 |
Mar 11, 2024 | 24.79 | 24.96 | 24.79 | 24.96 | 101.00 |
Mar 08, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000 |
Mar 07, 2024 | 24.79 | 24.79 | 24.74 | 24.74 | 163.00 |
Mar 06, 2024 | 24.61 | 24.82 | 24.61 | 24.77 | 1419.00 |
Mar 05, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 187.00 |
Mar 04, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 2.000 |
Mar 01, 2024 | 24.70 | 24.70 | 24.68 | 24.68 | 330.00 |
Feb 29, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 12.00 |
Feb 28, 2024 | 24.51 | 24.51 | 24.33 | 24.33 | 1161.00 |
Feb 27, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 95.00 |
Feb 26, 2024 | 24.55 | 24.60 | 24.55 | 24.58 | 510.00 |
Feb 23, 2024 | 24.72 | 24.76 | 24.72 | 24.76 | 131.00 |
Feb 22, 2024 | 24.66 | 24.72 | 24.66 | 24.72 | 407.00 |
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
25.73
Maximum
Nov 20 2023
24.57
Average
24.68
Median