Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,033.10 -522.96 (-0.82%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
KraneShares FTSE Emerging Markets Consumer Technology Index ETF (KEMQ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:37PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 15.19 | 15.19 | 15.16 | 15.16 | 15.16 | 1,500 |
| 25 Apr 2024 | 14.66 | 14.90 | 14.66 | 14.90 | 14.90 | 700 |
| 24 Apr 2024 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | 300 |
| 23 Apr 2024 | 14.66 | 14.69 | 14.66 | 14.69 | 14.69 | 400 |
| 22 Apr 2024 | 14.45 | 14.48 | 14.45 | 14.48 | 14.48 | 300 |
| 19 Apr 2024 | 13.94 | 14.08 | 13.94 | 14.01 | 14.01 | 1,900 |
| 18 Apr 2024 | 14.21 | 14.27 | 14.15 | 14.17 | 14.17 | 1,100 |
| 17 Apr 2024 | 14.10 | 14.10 | 14.08 | 14.10 | 14.10 | 1,200 |
| 16 Apr 2024 | 14.10 | 14.15 | 14.10 | 14.14 | 14.14 | 700 |
| 15 Apr 2024 | 14.34 | 14.34 | 14.22 | 14.22 | 14.22 | 400 |
| 12 Apr 2024 | 14.44 | 14.44 | 14.36 | 14.36 | 14.36 | 300 |
| 11 Apr 2024 | 14.73 | 14.84 | 14.73 | 14.83 | 14.83 | 1,300 |
| 10 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 100 |
| 09 Apr 2024 | 14.89 | 14.94 | 14.88 | 14.94 | 14.94 | 600 |
| 08 Apr 2024 | 14.75 | 14.76 | 14.74 | 14.76 | 14.76 | 700 |
| 05 Apr 2024 | 14.77 | 14.77 | 14.74 | 14.75 | 14.75 | 1,400 |
| 04 Apr 2024 | 15.02 | 15.04 | 14.77 | 14.77 | 14.77 | 2,000 |
| 03 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 200 |
| 02 Apr 2024 | 14.90 | 14.94 | 14.89 | 14.94 | 14.94 | 900 |
| 01 Apr 2024 | 14.95 | 14.99 | 14.95 | 14.99 | 14.99 | 1,000 |
| 28 Mar 2024 | 14.78 | 14.80 | 14.78 | 14.80 | 14.80 | 1,300 |
| 27 Mar 2024 | 14.66 | 14.71 | 14.66 | 14.71 | 14.71 | 2,000 |
| 26 Mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 400 |
| 25 Mar 2024 | 14.78 | 14.79 | 14.78 | 14.79 | 14.79 | 700 |
| 22 Mar 2024 | 14.81 | 14.81 | 14.77 | 14.81 | 14.81 | 2,400 |
| 21 Mar 2024 | 15.02 | 15.02 | 14.96 | 14.98 | 14.98 | 400 |
| 20 Mar 2024 | 14.93 | 15.06 | 14.85 | 15.06 | 15.06 | 11,400 |
| 19 Mar 2024 | 14.71 | 14.82 | 14.71 | 14.82 | 14.82 | 1,100 |
| 18 Mar 2024 | 14.88 | 14.89 | 14.88 | 14.88 | 14.88 | 500 |
| 15 Mar 2024 | 14.77 | 14.77 | 14.75 | 14.75 | 14.75 | 500 |
| 14 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 100 |
| 13 Mar 2024 | 14.94 | 15.17 | 14.94 | 15.08 | 15.08 | 1,300 |
| 12 Mar 2024 | 14.99 | 15.06 | 14.95 | 15.01 | 15.01 | 6,700 |
| 11 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 100 |
| 08 Mar 2024 | 14.50 | 14.52 | 14.38 | 14.38 | 14.38 | 30,300 |
| 07 Mar 2024 | 14.41 | 14.50 | 14.41 | 14.50 | 14.50 | 1,700 |
| 06 Mar 2024 | 14.50 | 14.56 | 14.44 | 14.49 | 14.49 | 6,400 |
| 05 Mar 2024 | 14.11 | 14.11 | 14.01 | 14.01 | 14.01 | 1,300 |
| 04 Mar 2024 | 14.29 | 14.29 | 14.20 | 14.20 | 14.20 | 500 |
| 01 Mar 2024 | 14.36 | 14.40 | 14.36 | 14.39 | 14.39 | 2,100 |
| 29 Feb 2024 | 14.16 | 14.20 | 14.06 | 14.07 | 14.07 | 2,900 |
| 28 Feb 2024 | 14.12 | 14.12 | 14.10 | 14.10 | 14.10 | 400 |
| 27 Feb 2024 | 14.38 | 14.38 | 14.36 | 14.38 | 14.38 | 700 |
| 26 Feb 2024 | 14.33 | 14.33 | 14.31 | 14.31 | 14.31 | 1,000 |
| 23 Feb 2024 | 14.31 | 14.39 | 14.30 | 14.39 | 14.39 | 1,300 |
| 22 Feb 2024 | 14.27 | 14.37 | 14.27 | 14.37 | 14.37 | 1,100 |
| 21 Feb 2024 | 14.22 | 14.22 | 14.15 | 14.15 | 14.15 | 700 |
| 20 Feb 2024 | 14.06 | 14.11 | 14.05 | 14.11 | 14.11 | 600 |
| 16 Feb 2024 | 14.28 | 14.28 | 14.23 | 14.23 | 14.23 | 1,200 |
| 15 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 200 |
| 14 Feb 2024 | 13.91 | 13.95 | 13.88 | 13.94 | 13.94 | 9,800 |
| 13 Feb 2024 | 13.77 | 13.77 | 13.65 | 13.65 | 13.65 | 1,200 |
| 12 Feb 2024 | 14.13 | 14.13 | 14.06 | 14.06 | 14.06 | 2,700 |
| 09 Feb 2024 | 13.76 | 13.85 | 13.76 | 13.85 | 13.85 | 300 |
| 08 Feb 2024 | 13.67 | 13.80 | 13.66 | 13.73 | 13.73 | 900 |
| 07 Feb 2024 | 13.76 | 13.92 | 13.76 | 13.84 | 13.84 | 43,400 |
| 06 Feb 2024 | 13.79 | 13.90 | 13.79 | 13.90 | 13.90 | 25,100 |
| 05 Feb 2024 | 13.23 | 13.55 | 13.23 | 13.51 | 13.51 | 117,500 |
| 02 Feb 2024 | 13.22 | 13.25 | 13.22 | 13.25 | 13.25 | 1,600 |
| 01 Feb 2024 | 13.16 | 13.24 | 13.16 | 13.23 | 13.23 | 900 |
| 31 Jan 2024 | 13.19 | 13.27 | 13.12 | 13.12 | 13.12 | 3,600 |
| 30 Jan 2024 | 13.33 | 13.33 | 13.29 | 13.31 | 13.31 | 800 |
| 29 Jan 2024 | 13.47 | 13.53 | 13.42 | 13.51 | 13.51 | 3,700 |
| 26 Jan 2024 | 13.66 | 13.66 | 13.64 | 13.66 | 13.66 | 2,400 |
| 25 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 300 |
| 24 Jan 2024 | 13.90 | 13.90 | 13.81 | 13.83 | 13.83 | 1,400 |
| 23 Jan 2024 | 13.48 | 13.65 | 13.48 | 13.60 | 13.60 | 7,200 |
| 22 Jan 2024 | 13.15 | 13.18 | 13.15 | 13.16 | 13.16 | 500 |
| 19 Jan 2024 | 13.17 | 13.39 | 13.17 | 13.39 | 13.39 | 600 |
| 18 Jan 2024 | 13.21 | 13.24 | 13.21 | 13.22 | 13.22 | 1,000 |
| 17 Jan 2024 | 13.09 | 13.15 | 13.09 | 13.15 | 13.15 | 7,400 |
| 16 Jan 2024 | 13.65 | 13.65 | 13.51 | 13.51 | 13.51 | 6,100 |
| 12 Jan 2024 | 14.10 | 14.10 | 14.06 | 14.06 | 14.06 | 200 |
| 11 Jan 2024 | 14.12 | 14.13 | 14.01 | 14.12 | 14.12 | 1,600 |
| 10 Jan 2024 | 13.99 | 13.99 | 13.96 | 13.98 | 13.98 | 1,700 |
| 09 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 400 |
| 08 Jan 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 100 |
| 05 Jan 2024 | 14.20 | 14.20 | 14.18 | 14.18 | 14.18 | 200 |
| 04 Jan 2024 | 14.27 | 14.38 | 14.26 | 14.26 | 14.26 | 7,700 |
| 03 Jan 2024 | 14.34 | 14.35 | 14.33 | 14.35 | 14.35 | 300 |
| 02 Jan 2024 | 14.47 | 14.49 | 14.30 | 14.33 | 14.33 | 7,000 |
| 29 Dec 2023 | 14.68 | 14.79 | 14.66 | 14.70 | 14.70 | 2,700 |
| 28 Dec 2023 | 14.70 | 14.73 | 14.64 | 14.64 | 14.64 | 9,200 |
| 27 Dec 2023 | 14.42 | 14.43 | 14.39 | 14.43 | 14.43 | 2,800 |
| 26 Dec 2023 | 14.26 | 14.38 | 14.26 | 14.32 | 14.32 | 1,900 |
| 22 Dec 2023 | 14.16 | 14.26 | 14.16 | 14.17 | 14.17 | 3,600 |
| 21 Dec 2023 | 14.54 | 14.69 | 14.49 | 14.66 | 14.66 | 6,000 |
| 20 Dec 2023 | 14.46 | 14.49 | 14.22 | 14.22 | 14.22 | 22,100 |
| 19 Dec 2023 | 14.48 | 14.63 | 14.48 | 14.62 | 14.62 | 5,500 |
| 18 Dec 2023 | 14.42 | 14.45 | 14.36 | 14.41 | 14.41 | 7,600 |
| 18 Dec 2023 | 0.042 Dividend | |||||
| 15 Dec 2023 | 14.65 | 14.65 | 14.61 | 14.61 | 14.57 | 600 |
| 14 Dec 2023 | 14.65 | 14.66 | 14.60 | 14.66 | 14.62 | 6,400 |
| 13 Dec 2023 | 14.27 | 14.46 | 14.12 | 14.44 | 14.39 | 9,200 |
| 12 Dec 2023 | 14.20 | 14.35 | 14.20 | 14.33 | 14.29 | 3,900 |
| 11 Dec 2023 | 14.25 | 14.44 | 14.25 | 14.44 | 14.40 | 3,200 |
| 08 Dec 2023 | 14.36 | 14.40 | 14.28 | 14.35 | 14.30 | 10,400 |
| 07 Dec 2023 | 14.42 | 14.48 | 14.39 | 14.47 | 14.42 | 3,300 |
| 06 Dec 2023 | 14.48 | 14.50 | 14.36 | 14.36 | 14.32 | 11,000 |
| 05 Dec 2023 | 14.27 | 14.39 | 14.27 | 14.36 | 14.32 | 3,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.