KraneShares MSCI Emerging Markets EX China Index ETF (KEMX)

KEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	42.49	42.49	41.35	41.89	-	-1.32%	24,043
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
Dec 8, 2025	37.08	37.08	36.93	36.96	35.76	-0.19%	6,742
Dec 5, 2025	37.17	37.17	37.03	37.03	35.83	0.73%	4,064
Dec 4, 2025	36.86	36.86	36.67	36.76	35.56	-0.27%	2,762
Dec 3, 2025	36.75	36.86	36.75	36.86	35.66	0.28%	2,633
Dec 2, 2025	36.72	36.75	36.62	36.75	35.56	0.64%	2,606
Dec 1, 2025	36.65	36.68	36.48	36.52	35.33	-0.38%	6,261
Nov 28, 2025	36.54	36.66	36.51	36.66	35.47	-0.05%	1,643
Nov 26, 2025	36.45	36.70	36.45	36.68	35.49	1.69%	2,331
Nov 25, 2025	35.85	36.07	35.85	36.07	34.90	0.21%	6,031
Nov 24, 2025	35.78	36.03	35.78	35.99	34.83	0.99%	6,080
Nov 21, 2025	35.48	35.85	35.28	35.64	34.49	-0.30%	7,460
Nov 20, 2025	36.68	36.68	35.73	35.75	34.59	-1.32%	3,007
Nov 19, 2025	36.24	36.27	36.09	36.23	35.05	-0.01%	3,627
Nov 18, 2025	36.12	36.35	35.96	36.23	35.06	-0.53%	10,589
Nov 17, 2025	36.69	36.70	36.42	36.42	35.24	-1.43%	2,257

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.