Quantcast

KraneShares Trust KraneShares Emerging Markets Healthcare Index ETF Historical Stock Prices

(ETF)
KMED 
$20.94
*  
0.36
1.75%
Get KMED Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading KMED now


Community Rating:
View:    KMED After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

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.
16:00 N/A 20.94 20.94 20.94 300
01/17/2019 20.58 20.58 20.58 20.58 300
01/16/2019 20.44 20.44 20.44 20.44 00
01/15/2019 20.44 20.44 20.44 20.44 300
01/14/2019 20.31 20.31 20.31 20.31 300
01/11/2019 20.615 20.615 20.615 20.615 00
01/10/2019 20.5 20.615 20.5 20.615 401
01/09/2019 20.2 20.2 20.2 20.2 00
01/08/2019 20.2 20.2 20.2 20.2 00
01/07/2019 20.18 20.2 20.18 20.2 455
01/04/2019 19.93 20.345 19.85 20.345 1,553
01/03/2019 19.5229 19.5229 19.5229 19.5229 60
01/02/2019 20.1301 20.235 20.025 20.025 1,387
12/31/2018 20.3358 20.3358 20.3358 20.3358 33
12/28/2018 20.1606 20.1606 20.1606 20.1606 00
12/27/2018 20.1606 20.1606 20.1606 20.1606 15,030
12/26/2018 20.34 20.34 20.34 20.34 300
12/24/2018 20.105 20.105 20.105 20.105 36
12/21/2018 20.254 20.254 20.254 20.254 00
12/20/2018 20.254 20.254 20.254 20.254 66
12/19/2018 20.315 20.315 20.315 20.315 00
12/18/2018 20.315 20.315 20.315 20.315 00
12/17/2018 20.315 20.315 20.315 20.315 14
12/14/2018 20.92 20.92 20.6696 20.6696 107
12/13/2018 20.96 20.96 20.96 20.96 00
12/12/2018 20.96 20.96 20.96 20.96 00
12/11/2018 20.71 21.24 20.71 20.96 3,204
12/10/2018 20.74 20.76 20.5455 20.5455 1,273
12/07/2018 22.14 22.14 22.14 22.14 00
12/06/2018 22.14 22.14 22.14 22.14 00
12/04/2018 22.14 22.14 22.14 22.14 305
12/03/2018 21.68 21.68 21.68 21.68 00
11/30/2018 21.68 21.68 21.68 21.68 00
11/29/2018 21.68 21.68 21.68 21.68 00
11/28/2018 21.68 21.68 21.68 21.68 00
11/27/2018 21.68 21.68 21.68 21.68 00
11/26/2018 21.68 21.68 21.68 21.68 00
11/23/2018 21.68 21.68 21.68 21.68 00
11/21/2018 21.68 21.68 21.68 21.68 200
11/20/2018 21.37 21.37 21.37 21.37 00
11/19/2018 21.66 21.66 21.33 21.37 1,131
11/16/2018 21.55 21.82 21.5 21.82 400
11/15/2018 20.98 20.98 20.98 20.98 00
11/14/2018 21.07 21.07 20.98 20.98 404
11/13/2018 20.6199 20.6199 20.6199 20.6199 00
11/12/2018 20.6199 20.6199 20.6199 20.6199 400
11/09/2018 21.95 21.95 21.95 21.95 00
11/08/2018 21.93 21.95 21.93 21.95 135,000
11/07/2018 22.33 22.55 22.15 22.15 732
11/06/2018 21.8464 21.88 21.8464 21.88 600
11/05/2018 21.57 21.57 21.57 21.57 00
11/02/2018 21.57 21.57 21.57 21.57 300
11/01/2018 21.0346 21.0346 21.0346 21.0346 528
10/31/2018 20.7476 20.7476 20.7476 20.7476 505
10/30/2018 20.72 20.74 20.72 20.74 240
10/29/2018 20.64 20.64 20.64 20.64 00
10/26/2018 20.64 20.64 20.64 20.64 350
10/25/2018 20.8929 20.8929 20.8929 20.8929 00
10/24/2018 20.8929 20.8929 20.8929 20.8929 240
10/23/2018 22.3 22.3 22.3 22.3 00
10/22/2018 22.22 22.3 22.22 22.3 50,100
10/19/2018 22.61 22.61 21.89 21.89 722
10/18/2018 21.96 21.96 21.38 21.38 846
10/17/2018 22.13 22.19 22.13 22.19 300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for KMED

Research Brokers before you trade

Want to trade FX?

Smart Portfolio