KraneShares Emerging Markets Healthcare Index ETF (KMED) Historical Stock Data
22.00 ↑0.00 (0.00%)
As of Market Close on August 3rd, 2022.
Historical Data
In the past 30 trading days, KMED is up 0.21% a day on average. There have been 24 days where KraneShares Emerging Markets Healthcare Index ETF closed green and 6 days where KMED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 22.00 | 22.00 | ↑$0.00 (0.00%) | 22.00 | 22.00 | 2 |
| 2022-08-02 | 22.06 | 21.93 | ↓$0.12 (-0.55%) | 21.93 | 22.06 | 218 |
| 2022-07-29 | 22.13 | 22.13 | ↑$0.00 (0.00%) | 22.13 | 22.13 | 200 |
| 2022-07-27 | 22.42 | 22.42 | ↑$0.00 (0.00%) | 22.42 | 22.42 | 200 |
| 2022-07-25 | 22.40 | 22.40 | ↑$0.00 (0.00%) | 22.40 | 22.40 | 323 |
| 2022-07-21 | 22.54 | 22.54 | ↑$0.00 (0.00%) | 22.54 | 22.54 | 2 |
| 2022-07-20 | 22.42 | 22.42 | ↑$0.00 (0.00%) | 22.42 | 22.42 | 5 |
| 2022-07-19 | 22.44 | 22.44 | ↑$0.00 (0.00%) | 22.44 | 22.44 | 2 |
| 2022-07-18 | 22.19 | 22.19 | ↑$0.00 (0.00%) | 22.19 | 22.19 | 15 |
| 2022-07-15 | 22.49 | 22.35 | ↓$0.14 (-0.64%) | 22.35 | 22.49 | 222 |
| 2022-07-13 | 22.51 | 22.51 | ↑$0.00 (0.00%) | 22.51 | 22.51 | 2 |
| 2022-07-08 | 23.06 | 23.06 | ↑$0.00 (0.00%) | 23.06 | 23.06 | 2 |
| 2022-07-06 | 22.97 | 22.97 | ↑$0.00 (0.00%) | 22.97 | 22.97 | 18 |
| 2022-07-05 | 22.47 | 23.01 | ↑$0.54 (2.38%) | 22.47 | 23.01 | 112 |
| 2022-07-01 | 22.43 | 22.43 | ↑$0.00 (0.00%) | 22.43 | 22.43 | 2 |
| 2022-06-30 | 22.21 | 22.64 | ↑$0.43 (1.94%) | 22.21 | 22.64 | 800 |
| 2022-06-27 | 22.28 | 22.46 | ↑$0.18 (0.81%) | 22.28 | 22.46 | 310 |
| 2022-06-16 | 20.87 | 20.87 | ↑$0.00 (0.00%) | 20.87 | 20.87 | 58 |
| 2022-06-13 | 20.67 | 20.57 | ↓$0.10 (-0.47%) | 20.57 | 20.67 | 206 |
| 2022-06-08 | 21.98 | 21.98 | ↑$0.00 (0.00%) | 21.98 | 21.98 | 161 |
| 2022-06-07 | 21.81 | 21.81 | ↑$0.00 (0.00%) | 21.81 | 21.81 | 5 |
| 2022-06-06 | 21.63 | 21.60 | ↓$0.04 (-0.16%) | 21.60 | 21.63 | 129 |
| 2022-06-03 | 21.48 | 21.48 | ↑$0.00 (0.00%) | 21.48 | 21.48 | 1 |
| 2022-06-02 | 21.62 | 21.74 | ↑$0.12 (0.56%) | 21.62 | 21.74 | 600 |
| 2022-05-31 | 21.83 | 21.87 | ↑$0.04 (0.20%) | 21.83 | 21.87 | 240 |
| 2022-05-26 | 21.49 | 21.49 | ↑$0.00 (0.00%) | 21.49 | 21.49 | 2 |
| 2022-05-25 | 21.17 | 21.27 | ↑$0.10 (0.47%) | 21.17 | 21.27 | 3.34K |
| 2022-05-24 | 20.98 | 20.89 | ↓$0.09 (-0.42%) | 20.68 | 20.99 | 822 |
| 2022-05-23 | 21.15 | 21.87 | ↑$0.72 (3.40%) | 21.15 | 21.87 | 1K |
| 2022-05-20 | 21.55 | 21.28 | ↓$0.27 (-1.27%) | 21.03 | 21.55 | 1.40K |
Create an account or log in to view more rows.
$KMED To the moon!!
$KMED nearing a decent swing entry point
$KMED what V recovery or fake pump
$KMED buy and hold and get rewarded
$KMED every dip gets bought up.
$KMED Hold on to your Butts.
$KMED holding and buying these dips is so easy.
$KMED the trend is your friend
until the end.
$KMED omg lol
$KMED LOL