Quantcast

Historical Stock Prices

(ETF)
KEMQ 
$22.205
*  
0.015
0.07%
Get KEMQ Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading KEMQ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/21/2018 22.29 22.29 22.205 22.205 2,209
09/20/2018 22.06 22.2141 22.0092 22.19 2,236
09/19/2018 21.56 21.91 21.56 21.91 5,923
09/18/2018 21.45 21.5316 21.441 21.45 3,395
09/17/2018 21.47 21.5356 21.39 21.4 22,361
09/14/2018 21.73 21.79 21.57 21.61 10,064
09/13/2018 21.59 21.851 21.59 21.77 8,651
09/12/2018 21.21 21.462 21.12 21.46 8,088
09/11/2018 20.92 21.2 20.92 21.2 19,314
09/10/2018 21.4 21.46 20.98 21.155 12,869
09/07/2018 21.34 21.58 21.34 21.4 10,189
09/06/2018 21.44 21.55 21.13 21.34 45,394
09/05/2018 21.73 21.73 21.4 21.44 26,301
09/04/2018 22.17 22.2502 21.95 22.01 23,745
08/31/2018 22.27 22.53 22.27 22.52 6,966
08/30/2018 22.76 22.76 22.33 22.35 10,233
08/29/2018 22.95 23.115 22.95 23.06 5,288
08/28/2018 23.23 23.23 22.96 22.97 10,320
08/27/2018 22.97 23.32 22.88 23.245 11,722
08/24/2018 22.71 22.75 22.655 22.75 9,963
08/23/2018 22.7953 22.8416 22.39 22.4 6,167
08/22/2018 22.57 22.6992 22.52 22.67 9,107
08/21/2018 22.6 22.6144 22.46 22.53 11,256
08/20/2018 22.29 22.54 22.29 22.48 28,263
08/17/2018 22.17 22.36 22.03 22.29 7,430
08/16/2018 22.22 22.43 22.16 22.18 26,628
08/15/2018 22 22.18 21.85 22.13 41,791
08/14/2018 22.85 22.85 22.71 22.83 15,257
08/13/2018 22.9 22.9969 22.7 22.8 29,366
08/10/2018 23.31 23.3213 23.16 23.25 14,902
08/09/2018 23.52 23.7988 23.52 23.59 9,013
08/08/2018 23.6833 23.7102 23.56 23.56 9,786
08/07/2018 23.87 23.9212 23.76 23.7714 13,589
08/06/2018 23.47 23.631 23.47 23.6 29,835
08/03/2018 23.45 23.6937 23.425 23.63 25,338
08/02/2018 23.37 23.5 23.23 23.5 17,444
08/01/2018 23.69 23.9904 23.57 23.79 9,464
07/31/2018 23.97 24.02 23.761 23.86 13,275
07/30/2018 24.28 24.28 23.94 23.99 8,296
07/27/2018 24.64 24.64 24.231 24.33 17,297
07/26/2018 24.54 24.6828 24.5 24.5 7,927
07/25/2018 24.58 24.84 24.5653 24.84 5,247
07/24/2018 24.61 24.6371 24.32 24.33 9,785
07/23/2018 24.36 24.39 24.26 24.31 25,376
07/20/2018 24.57 24.64 24.52 24.52 2,477
07/19/2018 24.46 24.4701 24.331 24.4 25,673
07/18/2018 24.77 24.88 24.74 24.855 6,345
07/17/2018 24.65 24.9515 24.55 24.95 5,687
07/16/2018 24.74 24.79 24.69 24.78 12,729
07/13/2018 24.65 24.8402 24.65 24.78 16,122
07/12/2018 24.69 24.85 24.65 24.83 6,690
07/11/2018 24.37 24.53 24.35 24.3683 6,572
07/10/2018 24.75 24.75 24.61 24.7045 4,530
07/09/2018 24.81 24.84 24.63 24.74 14,956
07/06/2018 24.16 24.539 24.08 24.46 12,197
07/05/2018 24.29 24.3 24.05 24.2 21,574
07/03/2018 24.22 24.28 24.09 24.18 8,145
07/02/2018 23.92 24.04 23.8 24.01 22,964
06/29/2018 24.22 24.39 24.22 24.25 10,038
06/28/2018 23.42 23.9416 23.42 23.9121 60,555
06/27/2018 24.2 24.27 23.51 23.61 40,394
06/26/2018 24.1 24.26 24 24.16 78,987
06/25/2018 24.57 24.57 24 24.24 64,223
06/22/2018 24.88 24.894 24.61 24.79 10,878
06/21/2018 24.88 24.894 24.5501 24.56 21,254
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for KEMQ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio