KS Emerging Markets Healthcare Index ETF (NY: KMED )

28.60 -0.01 (-0.02%)
Streaming Delayed Price Updated: 9:34 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 28.61 28.61 28.61 28.61 94 -0.12(-0.43%)
Nov 29, 2021 28.73 28.73 28.73 28.73 320 +0.09(+0.31%)
Nov 26, 2021 28.63 28.64 28.63 28.64 326 +0.00(+0.01%)
Nov 24, 2021 28.64 28.64 28.64 28.64 350 -0.04(-0.14%)
Nov 23, 2021 28.68 28.68 28.68 28.68 419 -0.23(-0.80%)
Nov 22, 2021 29.09 29.31 28.64 28.91 2,629 -0.34(-1.18%)
Nov 19, 2021 29.25 29.25 29.25 29.25 100 +0.32(+1.12%)
Nov 18, 2021 29.24 28.93 28.93 28.93 2,288 -0.62(-2.11%)
Nov 17, 2021 29.56 29.56 29.56 29.56 12 +0.02(+0.07%)
Nov 16, 2021 29.69 29.69 29.47 29.53 2,859 -0.07(-0.22%)
Nov 15, 2021 29.60 29.60 29.60 29.60 311 +0.47(+1.63%)
Nov 12, 2021 29.13 29.13 29.13 29.13 100 +0.06(+0.19%)
Nov 11, 2021 29.19 29.19 29.07 29.07 844 +0.22(+0.76%)
Nov 10, 2021 28.85 28.85 28.85 28.85 145 +0.07(+0.23%)
Nov 09, 2021 28.79 28.79 28.79 28.79 57 +0.32(+1.11%)
Nov 08, 2021 28.66 28.95 28.46 28.47 1,017 -0.63(-2.16%)
Nov 05, 2021 29.10 29.10 29.10 29.10 100 +0.10(+0.34%)
Nov 04, 2021 29.00 29.00 29.00 29.00 2 -0.25(-0.85%)
Nov 03, 2021 29.25 29.25 29.25 29.25 128 +0.64(+2.24%)
Nov 02, 2021 28.92 28.92 28.55 28.61 7,066 -0.45(-1.57%)
Nov 01, 2021 28.96 29.07 28.96 29.07 436 -0.05(-0.15%)
Oct 29, 2021 29.08 29.11 29.08 29.11 147 -0.21(-0.73%)
Oct 28, 2021 29.33 29.33 29.33 29.33 29 -0.11(-0.38%)
Oct 27, 2021 29.47 29.47 29.44 29.44 222 -0.32(-1.08%)
Oct 26, 2021 29.66 29.76 29.76 432 -0.04(-0.15%)
Oct 25, 2021 29.56 29.80 29.56 29.80 592 +0.24(+0.81%)
Oct 22, 2021 29.35 29.57 29.35 29.57 209 -0.08(-0.27%)
Oct 21, 2021 29.65 29.65 29.65 29.65 47 -0.35(-1.17%)
Oct 20, 2021 29.96 30.00 29.96 30.00 256 -0.19(-0.63%)
Oct 19, 2021 30.19 30.19 30.19 30.19 11 +0.26(+0.85%)
Oct 18, 2021 29.88 29.93 29.88 29.93 530 -0.27(-0.89%)
Oct 15, 2021 30.30 30.30 30.18 30.20 441 -0.06(-0.20%)
Oct 14, 2021 30.26 30.26 30.26 30.26 118 +0.06(+0.20%)
Oct 13, 2021 30.20 30.20 30.20 30.20 3 +0.53(+1.77%)
Oct 12, 2021 29.75 29.75 29.67 29.67 170 -0.05(-0.15%)
Oct 11, 2021 29.46 29.72 29.46 29.72 1,775 -0.23(-0.77%)
Oct 08, 2021 29.95 29.95 29.95 29.95 164 +0.00(+0.00%)
Oct 07, 2021 29.43 29.95 29.43 29.95 255 +0.40(+1.34%)
Oct 06, 2021 29.55 29.55 29.55 29.55 164 -0.32(-1.05%)
Oct 05, 2021 30.33 30.46 29.85 29.87 3,403 -0.46(-1.51%)
Oct 04, 2021 30.30 30.39 30.30 30.33 853 -0.75(-2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.