KraneShares MSCI Emerging Markets EX China Index ETF (KEMX)
NYSEARCA: KEMX · Real-Time Price · USD
35.30
+0.98 (2.87%)
At close: Oct 13, 2025, 4:00 PM EDT
35.30
0.00 (0.00%)
After-hours: Oct 13, 2025, 8:00 PM EDT
KEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 35.10 | 35.37 | 35.10 | 35.30 | - | 2.87% | 4,293 |
| Oct 10, 2025 | 35.41 | 35.41 | 34.31 | 34.31 | 34.31 | -2.73% | 2,884 |
| Oct 9, 2025 | 35.58 | 35.58 | 35.21 | 35.28 | 35.28 | -0.70% | 4,719 |
| Oct 8, 2025 | 35.48 | 35.52 | 35.40 | 35.52 | 35.52 | 0.77% | 5,209 |
| Oct 7, 2025 | 35.56 | 35.56 | 35.22 | 35.25 | 35.25 | -0.65% | 4,192 |
| Oct 6, 2025 | 35.49 | 35.55 | 35.45 | 35.48 | 35.48 | 0.49% | 3,693 |
| Oct 3, 2025 | 35.29 | 35.41 | 35.20 | 35.31 | 35.31 | 0.70% | 6,390 |
| Oct 2, 2025 | 35.08 | 35.13 | 34.96 | 35.06 | 35.06 | 0.41% | 1,115 |
| Oct 1, 2025 | 34.75 | 34.96 | 34.75 | 34.92 | 34.92 | 0.90% | 4,470 |
| Sep 30, 2025 | 34.52 | 34.61 | 34.52 | 34.61 | 34.61 | 0.17% | 929 |
| Sep 29, 2025 | 34.65 | 34.69 | 34.48 | 34.55 | 34.55 | 0.56% | 12,147 |
| Sep 26, 2025 | 34.23 | 34.36 | 34.23 | 34.36 | 34.36 | -0.13% | 775 |
| Sep 25, 2025 | 34.38 | 34.47 | 34.38 | 34.40 | 34.40 | -0.71% | 1,058 |
| Sep 24, 2025 | 34.66 | 34.68 | 34.65 | 34.65 | 34.65 | -1.23% | 1,350 |
| Sep 23, 2025 | 35.11 | 35.16 | 35.08 | 35.08 | 35.08 | 0.32% | 1,538 |
| Sep 22, 2025 | 34.83 | 34.98 | 34.69 | 34.97 | 34.97 | 0.83% | 7,049 |
| Sep 19, 2025 | 34.65 | 34.78 | 34.65 | 34.68 | 34.68 | -0.46% | 6,243 |
| Sep 18, 2025 | 34.64 | 34.84 | 34.64 | 34.84 | 34.84 | 0.23% | 959 |
| Sep 17, 2025 | 34.88 | 35.04 | 34.76 | 34.76 | 34.76 | -0.16% | 19,053 |
| Sep 16, 2025 | 34.67 | 34.81 | 34.67 | 34.81 | 34.81 | 0.91% | 2,118 |
| Sep 15, 2025 | 34.38 | 34.55 | 34.38 | 34.50 | 34.50 | 0.71% | 3,848 |
| Sep 12, 2025 | 34.18 | 34.27 | 34.18 | 34.26 | 34.26 | 0.23% | 1,818 |
| Sep 11, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.94% | 338 |
| Sep 10, 2025 | 33.90 | 33.94 | 33.83 | 33.86 | 33.86 | 1.23% | 3,169 |
| Sep 9, 2025 | 33.46 | 33.48 | 33.40 | 33.45 | 33.45 | 0.44% | 5,003 |
| Sep 8, 2025 | 33.21 | 33.30 | 33.15 | 33.30 | 33.30 | 0.81% | 3,382 |
| Sep 5, 2025 | 33.06 | 33.06 | 32.93 | 33.04 | 33.04 | 0.89% | 1,063 |
| Sep 4, 2025 | 32.67 | 32.75 | 32.66 | 32.75 | 32.75 | 0.35% | 4,560 |
| Sep 3, 2025 | 32.59 | 32.63 | 32.57 | 32.63 | 32.63 | 0.73% | 1,132 |
| Sep 2, 2025 | 32.12 | 32.41 | 32.12 | 32.39 | 32.39 | -0.48% | 3,062 |
| Aug 29, 2025 | 32.53 | 32.55 | 32.46 | 32.55 | 32.55 | -1.29% | 2,457 |
| Aug 28, 2025 | 32.89 | 33.01 | 32.89 | 32.97 | 32.97 | 0.51% | 3,340 |
| Aug 27, 2025 | 32.65 | 32.83 | 32.63 | 32.81 | 32.81 | 0.20% | 2,616 |
| Aug 26, 2025 | 32.73 | 32.82 | 32.73 | 32.74 | 32.74 | -0.56% | 870 |
| Aug 25, 2025 | 33.05 | 33.05 | 32.89 | 32.93 | 32.93 | -0.59% | 1,767 |
| Aug 22, 2025 | 33.00 | 33.17 | 32.94 | 33.12 | 33.12 | 1.70% | 3,268 |
| Aug 21, 2025 | 32.60 | 32.66 | 32.57 | 32.57 | 32.57 | -0.85% | 3,758 |
| Aug 20, 2025 | 32.81 | 32.85 | 32.72 | 32.85 | 32.85 | -0.06% | 2,607 |
| Aug 19, 2025 | 33.09 | 33.09 | 32.83 | 32.87 | 32.87 | -0.64% | 2,489 |
| Aug 18, 2025 | 33.04 | 33.12 | 33.04 | 33.08 | 33.08 | 0.34% | 4,339 |
| Aug 15, 2025 | 33.02 | 33.02 | 32.94 | 32.97 | 32.97 | 0.07% | 2,511 |
| Aug 14, 2025 | 33.01 | 33.05 | 32.89 | 32.95 | 32.95 | -1.08% | 6,386 |
| Aug 13, 2025 | 33.30 | 33.32 | 33.28 | 33.31 | 33.31 | 0.47% | 2,533 |
| Aug 12, 2025 | 32.90 | 33.16 | 32.90 | 33.15 | 33.15 | 1.35% | 796 |
| Aug 11, 2025 | 32.77 | 32.80 | 32.71 | 32.71 | 32.71 | -0.19% | 3,707 |
| Aug 8, 2025 | 32.73 | 32.86 | 32.73 | 32.77 | 32.77 | -0.15% | 9,365 |
| Aug 7, 2025 | 32.90 | 32.90 | 32.71 | 32.82 | 32.82 | 1.05% | 6,612 |
| Aug 6, 2025 | 32.42 | 32.48 | 32.39 | 32.48 | 32.48 | 0.38% | 1,679 |
| Aug 5, 2025 | 32.28 | 32.42 | 32.28 | 32.36 | 32.36 | 0.58% | 1,860 |
| Aug 4, 2025 | 32.29 | 32.33 | 32.17 | 32.17 | 32.17 | 0.57% | 2,889 |