KraneShares MSCI Emerging Markets EX China Index ETF (KEMX)

KEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	43.84	44.66	43.77	44.56	44.56	2.20%	18,046
Feb 19, 2026	43.31	43.60	43.19	43.60	43.60	-0.11%	12,031
Feb 18, 2026	43.48	43.86	43.35	43.65	43.65	0.55%	33,228
Feb 17, 2026	43.38	43.52	42.85	43.41	43.41	-0.98%	32,875
Feb 13, 2026	43.56	43.84	42.92	43.84	43.84	0.50%	27,973
Feb 12, 2026	44.24	44.24	43.42	43.62	43.62	-0.84%	21,365
Feb 11, 2026	43.56	43.99	43.29	43.99	43.99	2.42%	23,631
Feb 10, 2026	43.02	43.06	42.79	42.95	42.95	0.10%	26,423
Feb 9, 2026	42.36	42.94	42.36	42.91	42.91	1.23%	16,846
Feb 6, 2026	41.82	42.41	41.82	42.39	42.39	2.82%	16,794
Feb 5, 2026	41.21	41.56	40.97	41.23	41.23	-0.66%	39,345
Feb 4, 2026	42.37	42.37	41.24	41.50	41.50	-1.21%	40,201
Feb 3, 2026	42.33	43.04	41.66	42.01	42.01	1.23%	25,135
Feb 2, 2026	40.87	41.60	40.85	41.50	41.50	0.73%	37,377
Jan 30, 2026	41.81	41.82	41.02	41.20	41.20	-1.67%	39,652
Jan 29, 2026	42.49	42.49	41.35	41.90	41.90	-1.30%	29,113
Jan 28, 2026	42.54	42.54	42.05	42.45	42.45	0.71%	57,781
Jan 27, 2026	41.75	42.40	41.71	42.15	42.15	2.43%	76,453
Jan 26, 2026	41.35	42.00	41.12	41.15	41.15	-0.06%	41,664
Jan 23, 2026	40.88	42.00	40.57	41.18	41.18	0.77%	45,553
Jan 22, 2026	40.93	49.43	40.71	40.86	40.86	0.39%	67,624
Jan 21, 2026	39.86	41.22	39.85	40.70	40.70	2.39%	87,728
Jan 20, 2026	39.44	41.59	39.25	39.75	39.75	0.59%	202,795
Jan 16, 2026	39.50	39.53	39.42	39.52	39.52	-0.04%	12,022
Jan 15, 2026	39.64	39.66	39.44	39.53	39.53	0.79%	1,733
Jan 14, 2026	38.98	39.22	38.88	39.22	39.22	0.95%	11,664
Jan 13, 2026	39.13	39.13	38.80	38.85	38.85	-0.77%	16,762
Jan 12, 2026	39.00	39.15	38.80	39.15	39.15	0.92%	8,919
Jan 9, 2026	38.75	38.85	38.54	38.79	38.79	0.41%	10,095
Jan 8, 2026	38.71	38.71	38.45	38.64	38.64	-0.14%	3,171
Jan 7, 2026	38.69	38.81	38.68	38.69	38.69	-0.49%	3,190
Jan 6, 2026	38.71	38.93	38.71	38.88	38.88	1.03%	8,785
Jan 5, 2026	38.38	38.54	38.26	38.48	38.48	1.52%	2,769
Jan 2, 2026	37.88	37.94	37.73	37.91	37.91	2.23%	1,720
Dec 31, 2025	37.22	37.23	37.08	37.08	37.08	-0.24%	7,230
Dec 30, 2025	37.14	37.27	37.07	37.17	37.17	0.73%	3,322
Dec 29, 2025	37.00	37.02	36.90	36.90	36.86	-0.09%	2,490
Dec 26, 2025	36.89	36.99	36.82	36.94	36.89	0.54%	2,298
Dec 24, 2025	36.75	36.79	36.71	36.74	36.70	0.10%	1,565
Dec 23, 2025	36.43	36.70	36.43	36.70	36.66	0.85%	24,460
Dec 22, 2025	36.47	36.47	36.32	36.39	36.35	-3.04%	10,818
Dec 19, 2025	37.17	37.53	37.17	37.53	36.31	1.44%	3,598
Dec 18, 2025	37.03	37.11	36.93	37.00	35.80	1.43%	12,318
Dec 17, 2025	37.00	37.06	36.47	36.48	35.29	-0.70%	4,406
Dec 16, 2025	36.85	36.86	36.69	36.73	35.54	-0.79%	5,242
Dec 15, 2025	37.37	37.37	37.03	37.03	35.83	0.34%	9,779
Dec 12, 2025	37.32	37.32	36.89	36.90	35.70	-1.42%	10,054
Dec 11, 2025	37.26	37.55	37.26	37.43	36.22	-0.44%	7,937
Dec 10, 2025	37.22	37.60	37.22	37.60	36.38	1.36%	10,673
Dec 9, 2025	37.03	37.20	37.01	37.10	35.89	0.38%	9,189

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.