U.S. markets open in 7 hours 5 minutes
F S&P 500
5,071.00 +24.50 (+0.49%) F Dow Jones
38,217.00 +148.00 (+0.39%) F Nasdaq
17,538.50 +100.25 (+0.57%) E-mini Russell 2000 Index Futur
2,007.90 +18.20 (+0.91%) Petróleo
79.60 +0.60 (+0.76%) Oro
2,325.30 +14.30 (+0.62%)
KraneShares Dynamic Emerging Markets Strategy ETF (KEM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:17PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 25.28 | 25.28 | 25.13 | 25.18 | 25.18 | 1,100 |
| 30 abr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 100 |
| 29 abr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 100 |
| 26 abr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 100 |
| 25 abr 2024 | 25.04 | 25.04 | 24.98 | 24.98 | 24.98 | 500 |
| 24 abr 2024 | 24.90 | 24.92 | 24.86 | 24.86 | 24.86 | 2,800 |
| 23 abr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 100 |
| 22 abr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 100 |
| 19 abr 2024 | 24.37 | 24.39 | 24.37 | 24.39 | 24.39 | 200 |
| 18 abr 2024 | 24.61 | 24.61 | 24.46 | 24.46 | 24.46 | 3,200 |
| 17 abr 2024 | 24.41 | 24.43 | 24.38 | 24.43 | 24.43 | 3,700 |
| 16 abr 2024 | 24.31 | 24.33 | 24.25 | 24.25 | 24.25 | 600 |
| 15 abr 2024 | 24.78 | 24.78 | 24.62 | 24.66 | 24.66 | 1,400 |
| 12 abr 2024 | 24.77 | 24.77 | 24.47 | 24.47 | 24.47 | 2,500 |
| 11 abr 2024 | 25.10 | 25.24 | 25.10 | 25.24 | 25.24 | 400 |
| 10 abr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
| 09 abr 2024 | 25.16 | 25.34 | 25.16 | 25.34 | 25.34 | 200 |
| 08 abr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 100 |
| 05 abr 2024 | 24.95 | 25.11 | 24.95 | 24.96 | 24.96 | 5,400 |
| 04 abr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 03 abr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 100 |
| 02 abr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 100 |
| 01 abr 2024 | 25.08 | 25.09 | 25.08 | 25.09 | 25.09 | 100 |
| 28 mar 2024 | 24.96 | 24.96 | 24.91 | 24.91 | 24.91 | 200 |
| 27 mar 2024 | 24.71 | 24.73 | 24.71 | 24.73 | 24.73 | 200 |
| 26 mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 25 mar 2024 | 24.89 | 24.92 | 24.83 | 24.83 | 24.83 | 1,000 |
| 22 mar 2024 | 24.82 | 24.82 | 24.69 | 24.69 | 24.69 | 200 |
| 21 mar 2024 | 25.06 | 25.07 | 25.06 | 25.07 | 25.07 | 100 |
| 20 mar 2024 | 25.12 | 25.12 | 25.11 | 25.11 | 25.11 | 200 |
| 19 mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 18 mar 2024 | 25.07 | 25.07 | 24.99 | 24.99 | 24.99 | 500 |
| 15 mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 14 mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 13 mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 200 |
| 12 mar 2024 | 25.21 | 25.23 | 25.21 | 25.23 | 25.23 | 600 |
| 11 mar 2024 | 24.79 | 24.96 | 24.79 | 24.96 | 24.96 | 100 |
| 08 mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 07 mar 2024 | 24.79 | 24.79 | 24.74 | 24.74 | 24.74 | 200 |
| 06 mar 2024 | 24.61 | 24.82 | 24.61 | 24.77 | 24.77 | 1,400 |
| 05 mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 200 |
| 04 mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 100 |
| 01 mar 2024 | 24.70 | 24.70 | 24.68 | 24.68 | 24.68 | 300 |
| 29 feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 100 |
| 28 feb 2024 | 24.51 | 24.51 | 24.33 | 24.33 | 24.33 | 1,200 |
| 27 feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 100 |
| 26 feb 2024 | 24.55 | 24.60 | 24.55 | 24.58 | 24.58 | 500 |
| 23 feb 2024 | 24.72 | 24.76 | 24.72 | 24.76 | 24.76 | 100 |
| 22 feb 2024 | 24.66 | 24.72 | 24.66 | 24.72 | 24.72 | 400 |
| 21 feb 2024 | 24.39 | 24.54 | 24.39 | 24.54 | 24.54 | 600 |
| 20 feb 2024 | 24.48 | 24.48 | 24.26 | 24.26 | 24.26 | 3,500 |
| 16 feb 2024 | 24.33 | 24.33 | 24.28 | 24.28 | 24.28 | 800 |
| 15 feb 2024 | 24.10 | 24.10 | 24.00 | 24.06 | 24.06 | 2,400 |
| 14 feb 2024 | 23.99 | 24.08 | 23.97 | 23.97 | 23.97 | 1,000 |
| 13 feb 2024 | 23.79 | 23.86 | 23.60 | 23.60 | 23.60 | 900 |
| 12 feb 2024 | 23.83 | 24.14 | 23.83 | 24.09 | 24.09 | 1,200 |
| 09 feb 2024 | 23.83 | 23.87 | 23.83 | 23.87 | 23.87 | 500 |
| 08 feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 100 |
| 07 feb 2024 | 23.90 | 24.04 | 23.90 | 23.92 | 23.92 | 500 |
| 06 feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
| 05 feb 2024 | 23.41 | 23.41 | 23.33 | 23.33 | 23.33 | 500 |
| 02 feb 2024 | 23.21 | 23.30 | 23.12 | 23.12 | 23.12 | 1,200 |
| 01 feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 31 ene 2024 | 23.56 | 23.56 | 23.29 | 23.29 | 23.29 | 1,300 |
| 30 ene 2024 | 23.46 | 23.46 | 23.37 | 23.37 | 23.37 | 200 |
| 29 ene 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 100 |
| 26 ene 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 25 ene 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 24 ene 2024 | 23.82 | 23.84 | 23.82 | 23.84 | 23.84 | 300 |
| 23 ene 2024 | 23.22 | 23.35 | 23.22 | 23.35 | 23.35 | 200 |
| 22 ene 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 100 |
| 19 ene 2024 | 23.12 | 23.34 | 23.12 | 23.34 | 23.34 | 700 |
| 18 ene 2024 | 23.04 | 23.10 | 23.04 | 23.10 | 23.10 | 100 |
| 17 ene 2024 | 22.82 | 22.87 | 22.82 | 22.87 | 22.87 | 400 |
| 16 ene 2024 | 23.53 | 23.62 | 23.40 | 23.40 | 23.40 | 700 |
| 12 ene 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 100 |
| 11 ene 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 200 |
| 10 ene 2024 | 23.69 | 23.70 | 23.69 | 23.70 | 23.70 | 200 |
| 09 ene 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 100 |
| 08 ene 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 100 |
| 05 ene 2024 | 24.26 | 24.26 | 24.15 | 24.15 | 24.15 | 800 |
| 04 ene 2024 | 24.23 | 24.23 | 24.13 | 24.13 | 24.13 | 800 |
| 03 ene 2024 | 24.41 | 24.41 | 24.28 | 24.28 | 24.28 | 300 |
| 02 ene 2024 | 24.36 | 24.36 | 24.21 | 24.21 | 24.21 | 600 |
| 29 dic 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 100 |
| 28 dic 2023 | 24.53 | 24.91 | 24.53 | 24.91 | 24.91 | 200 |
| 27 dic 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 27 dic 2023 | 0.702 Dividendo | |||||
| 26 dic 2023 | 25.07 | 25.08 | 25.07 | 25.08 | 24.38 | 200 |
| 22 dic 2023 | 25.02 | 25.02 | 24.86 | 24.88 | 24.18 | 600 |
| 21 dic 2023 | 24.84 | 25.21 | 24.84 | 25.21 | 24.50 | 300 |
| 20 dic 2023 | 24.78 | 24.84 | 24.45 | 24.45 | 23.77 | 600 |
| 19 dic 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 24.36 | - |
| 18 dic 2023 | 24.81 | 24.81 | 24.70 | 24.70 | 24.01 | 500 |
| 15 dic 2023 | 24.96 | 24.96 | 24.80 | 24.80 | 24.11 | 600 |
| 14 dic 2023 | 24.75 | 25.09 | 24.75 | 25.09 | 24.39 | 1,900 |
| 13 dic 2023 | 24.39 | 24.76 | 24.39 | 24.76 | 24.07 | 200 |
| 12 dic 2023 | 24.51 | 24.51 | 24.50 | 24.50 | 23.81 | 200 |
| 11 dic 2023 | 24.64 | 24.64 | 24.63 | 24.63 | 23.94 | 300 |
| 08 dic 2023 | 24.42 | 24.42 | 24.31 | 24.31 | 23.63 | 1,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.