KraneShares MSCI Emerging Markets EX China Index ETF (KEMX)
NYSEARCA: KEMX · Real-Time Price · USD
28.17
+0.42 (1.53%)
Mar 14, 2025, 4:00 PM EST - Market closed

KEMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 202527.9728.1727.9528.1728.171.53%10,482
Mar 13, 202527.6927.8327.6827.7527.75-0.93%5,874
Mar 12, 202527.9528.0227.8828.0128.010.94%8,219
Mar 11, 202527.7127.8527.6127.7527.750.51%6,373
Mar 10, 202527.8327.8327.5427.6027.60-2.19%3,825
Mar 7, 202528.0728.2227.9128.2228.220.62%11,269
Mar 6, 202528.0828.2227.9628.0528.05-0.74%10,488
Mar 5, 202527.9428.3927.9428.2628.262.47%30,844
Mar 4, 202527.4927.7727.3327.5827.580.31%18,537
Mar 3, 202527.7827.9027.4327.4927.49-0.53%8,552
Feb 28, 202527.5827.6727.4327.6427.64-1.11%7,264
Feb 27, 202528.4528.4527.9327.9527.95-2.36%6,085
Feb 26, 202528.6328.8228.5828.6328.630.30%6,393
Feb 25, 202528.6128.6128.4428.5428.54-0.19%4,311
Feb 24, 202528.7528.7528.5828.6028.60-0.54%11,196
Feb 21, 202528.9829.0328.7228.7528.75-0.88%5,531
Feb 20, 202529.0329.0428.9829.0129.010.25%10,168
Feb 19, 202528.9028.9728.8828.9328.93-0.31%7,237
Feb 18, 202528.9629.0428.9529.0229.021.00%6,640
Feb 14, 202528.7528.7828.7128.7428.74-0.08%2,547
Feb 13, 202528.5128.7628.5128.7628.760.64%16,003
Feb 12, 202528.4028.6128.4028.5728.570.08%9,947
Feb 11, 202528.4828.5828.4828.5528.55-0.27%15,910
Feb 10, 202528.5228.6728.5228.6328.631.12%8,014
Feb 7, 202528.6828.7328.3128.3128.31-0.98%9,737
Feb 6, 202528.4828.6028.4828.5928.59-13,593
Feb 5, 202528.6028.6228.5728.5928.590.18%5,154
Feb 4, 202528.4328.6428.4328.5428.541.43%3,525
Feb 3, 202527.9328.2327.9328.1428.14-0.63%8,698
Jan 31, 202528.4928.6028.2728.3228.32-0.65%9,769
Jan 30, 202528.4628.5528.4528.5028.501.21%5,823
Jan 29, 202528.1428.2528.0328.1628.160.25%7,893
Jan 28, 202527.8528.1827.8528.0928.090.76%47,824
Jan 27, 202527.9828.1227.8527.8827.88-2.73%4,860
Jan 24, 202528.7628.7728.6628.6628.66-0.14%14,525
Jan 23, 202528.5328.7828.5328.7028.700.32%11,242
Jan 22, 202528.6028.7128.6028.6128.610.41%6,460
Jan 21, 202528.3128.5628.3128.4928.491.19%12,520
Jan 17, 202528.0828.2628.0828.1628.160.19%11,051
Jan 16, 202528.2728.2728.0428.1028.100.03%7,530
Jan 15, 202527.7928.1327.7928.0928.091.35%8,582
Jan 14, 202527.8327.8327.5927.7227.720.80%6,164
Jan 13, 202527.3127.5227.3127.5027.50-1.03%20,836
Jan 10, 202527.8027.9127.7027.7927.79-1.21%143,988
Jan 8, 202528.1128.1328.0128.1328.13-0.23%2,811
Jan 7, 202528.5728.5728.1928.1928.19-1.23%5,565
Jan 6, 202528.5028.5428.4528.5428.541.52%6,189
Jan 3, 202528.0028.1428.0028.1128.111.02%4,277
Jan 2, 202527.9328.0027.7927.8327.830.41%1,995
Dec 31, 202427.9327.9327.6527.7127.71-0.37%22,329