KraneShares Emerging Markets Healthcare Index ETF (KMED) Historical Stock Data

18.81 ↑0.00 (0.00%)

As of October 11, 2023, 3:45pm EST.

Historical Data

In the past 30 trading days, KMED is up 0.04% 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
2023-10-18	18.81	18.81	↑$0.00 (0.00%)	18.81	18.81	1
2023-10-16	19.39	19.39	↑$0.00 (0.00%)	19.39	19.39	100
2023-10-12	19.41	19.38	↓$0.03 (-0.13%)	19.38	19.41	476
2023-10-11	19.40	19.40	↓$0.00 (0.00%)	19.38	19.40	800
2023-10-10	19.39	19.39	↑$0.00 (0.00%)	19.39	19.39	151
2023-10-09	19.34	19.34	↑$0.00 (0.00%)	19.34	19.34	2
2023-10-05	18.99	18.99	↑$0.00 (0.00%)	18.99	18.99	8
2023-10-03	18.50	18.96	↑$0.46 (2.49%)	18.50	18.96	2.04K
2023-10-02	19.32	19.29	↓$0.04 (-0.19%)	19.29	19.32	160
2023-09-29	19.40	19.40	↑$0.00 (0.00%)	19.40	19.40	2
2023-09-28	19.37	19.37	↑$0.00 (0.00%)	19.37	19.37	7
2023-09-27	19.41	19.41	↑$0.00 (0.00%)	19.41	19.41	7
2023-09-26	19.27	19.27	↑$0.00 (0.00%)	19.27	19.27	9
2023-09-25	19.32	19.49	↑$0.17 (0.88%)	19.32	19.49	111
2023-09-22	19.55	19.51	↓$0.04 (-0.20%)	19.51	19.55	302
2023-09-21	19.36	19.36	↑$0.00 (0.00%)	19.36	19.36	1
2023-09-20	19.73	19.73	↑$0.00 (0.00%)	19.73	19.73	2
2023-09-19	19.89	19.89	↑$0.00 (0.00%)	19.89	19.89	2
2023-09-18	19.93	19.93	↑$0.00 (0.00%)	19.93	19.93	8
2023-09-15	19.80	19.80	↑$0.00 (0.00%)	19.80	19.80	2
2023-09-14	19.89	19.89	↑$0.00 (0.00%)	19.89	19.89	118
2023-09-13	19.76	19.76	↑$0.00 (0.00%)	19.76	19.76	34
2023-09-12	19.80	19.69	↓$0.11 (-0.56%)	19.69	19.80	202
2023-09-11	19.84	19.84	↑$0.00 (0.00%)	19.84	19.84	104
2023-09-08	19.21	19.21	↑$0.00 (0.00%)	19.21	19.21	151
2023-09-07	19.13	19.13	↑$0.00 (0.00%)	19.13	19.13	125
2023-09-06	19.34	19.34	↑$0.00 (0.00%)	19.34	19.34	103
2023-09-05	19.66	19.47	↓$0.20 (-0.99%)	19.47	19.66	302
2023-09-01	19.64	19.64	↑$0.00 (0.00%)	19.64	19.64	2
2023-08-31	19.65	19.65	↑$0.00 (0.00%)	19.65	19.65	22