KraneShares MSCI Emerging Markets EX China Index ETF (KEMX)

KEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	40.86	41.34	40.80	40.89	-	0.85%	6,502
Mar 31, 2026	39.01	40.55	39.01	40.55	40.55	4.34%	21,794
Mar 30, 2026	39.52	39.52	38.69	38.86	38.86	-1.14%	42,039
Mar 27, 2026	39.40	39.82	39.20	39.31	39.31	-0.46%	31,336
Mar 26, 2026	40.29	40.54	39.49	39.49	39.49	-3.82%	36,351
Mar 25, 2026	40.99	41.40	40.80	41.06	41.06	1.53%	55,793
Mar 24, 2026	40.05	40.65	40.05	40.44	40.44	-1.63%	49,223
Mar 23, 2026	40.70	41.39	40.47	41.11	41.11	3.91%	87,344
Mar 20, 2026	40.81	40.81	39.47	39.56	39.56	-4.27%	26,733
Mar 19, 2026	40.03	41.34	39.79	41.33	41.33	1.10%	309,345
Mar 18, 2026	41.45	41.50	40.83	40.88	40.88	-1.86%	14,547
Mar 17, 2026	41.68	41.84	41.56	41.66	41.65	0.99%	9,068
Mar 16, 2026	40.93	41.43	40.86	41.25	41.25	3.50%	31,909
Mar 13, 2026	40.63	40.89	39.78	39.85	39.85	-0.58%	52,068
Mar 12, 2026	41.08	41.09	40.08	40.08	40.08	-3.78%	26,545
Mar 11, 2026	41.71	41.95	41.50	41.66	41.66	-0.10%	14,131
Mar 10, 2026	41.70	42.44	41.42	41.70	41.70	0.04%	12,750
Mar 9, 2026	40.32	41.87	40.00	41.68	41.68	2.06%	37,055
Mar 6, 2026	40.58	41.28	40.43	40.84	40.84	-1.33%	30,442
Mar 5, 2026	41.76	42.20	40.75	41.39	41.39	-3.11%	22,336
Mar 4, 2026	42.28	43.71	41.95	42.72	42.72	1.04%	33,915
Mar 3, 2026	41.84	42.46	40.88	42.28	42.28	-5.50%	43,357
Mar 2, 2026	44.09	44.95	44.09	44.74	44.74	-1.88%	24,509
Feb 27, 2026	45.20	45.66	45.14	45.60	45.60	-0.40%	33,393
Feb 26, 2026	46.16	46.16	45.20	45.78	45.78	-0.28%	33,590
Feb 25, 2026	45.90	45.95	45.68	45.91	45.91	1.39%	25,046
Feb 24, 2026	44.88	45.38	44.83	45.28	45.28	2.40%	28,225
Feb 23, 2026	44.33	44.40	44.04	44.22	44.22	-0.76%	13,319
Feb 20, 2026	43.84	44.66	43.77	44.56	44.56	2.20%	18,498
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%	26,443
Feb 9, 2026	42.36	42.94	42.36	42.91	42.91	1.23%	16,862
Feb 6, 2026	41.82	42.41	41.82	42.39	42.39	2.82%	16,806
Feb 5, 2026	41.21	41.56	40.97	41.23	41.23	-0.66%	39,745
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%	29,143
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%	41,670
Jan 23, 2026	40.88	42.00	40.57	41.18	41.18	0.77%	45,803
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

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.