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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 14, 2025 | 27.97 | 28.17 | 27.95 | 28.17 | 28.17 | 1.53% | 10,482 |
Mar 13, 2025 | 27.69 | 27.83 | 27.68 | 27.75 | 27.75 | -0.93% | 5,874 |
Mar 12, 2025 | 27.95 | 28.02 | 27.88 | 28.01 | 28.01 | 0.94% | 8,219 |
Mar 11, 2025 | 27.71 | 27.85 | 27.61 | 27.75 | 27.75 | 0.51% | 6,373 |
Mar 10, 2025 | 27.83 | 27.83 | 27.54 | 27.60 | 27.60 | -2.19% | 3,825 |
Mar 7, 2025 | 28.07 | 28.22 | 27.91 | 28.22 | 28.22 | 0.62% | 11,269 |
Mar 6, 2025 | 28.08 | 28.22 | 27.96 | 28.05 | 28.05 | -0.74% | 10,488 |
Mar 5, 2025 | 27.94 | 28.39 | 27.94 | 28.26 | 28.26 | 2.47% | 30,844 |
Mar 4, 2025 | 27.49 | 27.77 | 27.33 | 27.58 | 27.58 | 0.31% | 18,537 |
Mar 3, 2025 | 27.78 | 27.90 | 27.43 | 27.49 | 27.49 | -0.53% | 8,552 |
Feb 28, 2025 | 27.58 | 27.67 | 27.43 | 27.64 | 27.64 | -1.11% | 7,264 |
Feb 27, 2025 | 28.45 | 28.45 | 27.93 | 27.95 | 27.95 | -2.36% | 6,085 |
Feb 26, 2025 | 28.63 | 28.82 | 28.58 | 28.63 | 28.63 | 0.30% | 6,393 |
Feb 25, 2025 | 28.61 | 28.61 | 28.44 | 28.54 | 28.54 | -0.19% | 4,311 |
Feb 24, 2025 | 28.75 | 28.75 | 28.58 | 28.60 | 28.60 | -0.54% | 11,196 |
Feb 21, 2025 | 28.98 | 29.03 | 28.72 | 28.75 | 28.75 | -0.88% | 5,531 |
Feb 20, 2025 | 29.03 | 29.04 | 28.98 | 29.01 | 29.01 | 0.25% | 10,168 |
Feb 19, 2025 | 28.90 | 28.97 | 28.88 | 28.93 | 28.93 | -0.31% | 7,237 |
Feb 18, 2025 | 28.96 | 29.04 | 28.95 | 29.02 | 29.02 | 1.00% | 6,640 |
Feb 14, 2025 | 28.75 | 28.78 | 28.71 | 28.74 | 28.74 | -0.08% | 2,547 |
Feb 13, 2025 | 28.51 | 28.76 | 28.51 | 28.76 | 28.76 | 0.64% | 16,003 |
Feb 12, 2025 | 28.40 | 28.61 | 28.40 | 28.57 | 28.57 | 0.08% | 9,947 |
Feb 11, 2025 | 28.48 | 28.58 | 28.48 | 28.55 | 28.55 | -0.27% | 15,910 |
Feb 10, 2025 | 28.52 | 28.67 | 28.52 | 28.63 | 28.63 | 1.12% | 8,014 |
Feb 7, 2025 | 28.68 | 28.73 | 28.31 | 28.31 | 28.31 | -0.98% | 9,737 |
Feb 6, 2025 | 28.48 | 28.60 | 28.48 | 28.59 | 28.59 | - | 13,593 |
Feb 5, 2025 | 28.60 | 28.62 | 28.57 | 28.59 | 28.59 | 0.18% | 5,154 |
Feb 4, 2025 | 28.43 | 28.64 | 28.43 | 28.54 | 28.54 | 1.43% | 3,525 |
Feb 3, 2025 | 27.93 | 28.23 | 27.93 | 28.14 | 28.14 | -0.63% | 8,698 |
Jan 31, 2025 | 28.49 | 28.60 | 28.27 | 28.32 | 28.32 | -0.65% | 9,769 |
Jan 30, 2025 | 28.46 | 28.55 | 28.45 | 28.50 | 28.50 | 1.21% | 5,823 |
Jan 29, 2025 | 28.14 | 28.25 | 28.03 | 28.16 | 28.16 | 0.25% | 7,893 |
Jan 28, 2025 | 27.85 | 28.18 | 27.85 | 28.09 | 28.09 | 0.76% | 47,824 |
Jan 27, 2025 | 27.98 | 28.12 | 27.85 | 27.88 | 27.88 | -2.73% | 4,860 |
Jan 24, 2025 | 28.76 | 28.77 | 28.66 | 28.66 | 28.66 | -0.14% | 14,525 |
Jan 23, 2025 | 28.53 | 28.78 | 28.53 | 28.70 | 28.70 | 0.32% | 11,242 |
Jan 22, 2025 | 28.60 | 28.71 | 28.60 | 28.61 | 28.61 | 0.41% | 6,460 |
Jan 21, 2025 | 28.31 | 28.56 | 28.31 | 28.49 | 28.49 | 1.19% | 12,520 |
Jan 17, 2025 | 28.08 | 28.26 | 28.08 | 28.16 | 28.16 | 0.19% | 11,051 |
Jan 16, 2025 | 28.27 | 28.27 | 28.04 | 28.10 | 28.10 | 0.03% | 7,530 |
Jan 15, 2025 | 27.79 | 28.13 | 27.79 | 28.09 | 28.09 | 1.35% | 8,582 |
Jan 14, 2025 | 27.83 | 27.83 | 27.59 | 27.72 | 27.72 | 0.80% | 6,164 |
Jan 13, 2025 | 27.31 | 27.52 | 27.31 | 27.50 | 27.50 | -1.03% | 20,836 |
Jan 10, 2025 | 27.80 | 27.91 | 27.70 | 27.79 | 27.79 | -1.21% | 143,988 |
Jan 8, 2025 | 28.11 | 28.13 | 28.01 | 28.13 | 28.13 | -0.23% | 2,811 |
Jan 7, 2025 | 28.57 | 28.57 | 28.19 | 28.19 | 28.19 | -1.23% | 5,565 |
Jan 6, 2025 | 28.50 | 28.54 | 28.45 | 28.54 | 28.54 | 1.52% | 6,189 |
Jan 3, 2025 | 28.00 | 28.14 | 28.00 | 28.11 | 28.11 | 1.02% | 4,277 |
Jan 2, 2025 | 27.93 | 28.00 | 27.79 | 27.83 | 27.83 | 0.41% | 1,995 |
Dec 31, 2024 | 27.93 | 27.93 | 27.65 | 27.71 | 27.71 | -0.37% | 22,329 |