KraneShares MSCI Emerging Markets EX China Index ETF (KEMX)
NYSEARCA: KEMX · Real-Time Price · USD
33.45
+0.15 (0.44%)
At close: Sep 9, 2025, 4:00 PM
33.45
0.00 (0.00%)
After-hours: Sep 9, 2025, 4:10 PM EDT
KEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 33.31 | 33.46 | 33.31 | 33.46 | - | 0.47% | 1,143 |
| 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 |
| Aug 1, 2025 | 32.11 | 32.11 | 31.87 | 31.99 | 31.99 | -0.52% | 2,768 |
| Jul 31, 2025 | 32.37 | 32.37 | 32.12 | 32.16 | 32.16 | -0.59% | 2,132 |
| Jul 30, 2025 | 32.44 | 32.47 | 32.35 | 32.35 | 32.35 | -0.20% | 2,601 |
| Jul 29, 2025 | 32.44 | 32.47 | 32.28 | 32.41 | 32.41 | 0.02% | 10,757 |
| Jul 28, 2025 | 32.50 | 32.50 | 32.41 | 32.41 | 32.41 | -1.35% | 11,246 |
| Jul 25, 2025 | 32.67 | 32.88 | 32.62 | 32.85 | 32.85 | 0.21% | 18,116 |
| Jul 24, 2025 | 32.86 | 32.86 | 32.78 | 32.78 | 32.78 | -0.70% | 1,933 |
| Jul 23, 2025 | 32.80 | 33.01 | 32.80 | 33.01 | 33.01 | 1.26% | 2,726 |
| Jul 22, 2025 | 32.53 | 32.67 | 32.53 | 32.60 | 32.60 | -0.70% | 6,926 |
| Jul 21, 2025 | 32.62 | 32.88 | 32.62 | 32.83 | 32.83 | 1.10% | 9,599 |
| Jul 18, 2025 | 32.64 | 32.64 | 32.47 | 32.47 | 32.47 | -0.56% | 6,469 |
| Jul 17, 2025 | 32.48 | 32.67 | 32.48 | 32.66 | 32.66 | 0.45% | 3,467 |
| Jul 16, 2025 | 32.30 | 32.51 | 32.25 | 32.51 | 32.51 | 0.68% | 3,095 |
| Jul 15, 2025 | 32.55 | 32.55 | 32.29 | 32.29 | 32.29 | -0.14% | 4,210 |
| Jul 14, 2025 | 32.26 | 32.35 | 32.25 | 32.33 | 32.33 | -0.09% | 1,177 |
| Jul 11, 2025 | 32.36 | 32.46 | 32.35 | 32.36 | 32.36 | -0.08% | 2,530 |
| Jul 10, 2025 | 32.44 | 32.52 | 32.33 | 32.39 | 32.39 | -0.15% | 7,402 |
| Jul 9, 2025 | 32.50 | 32.51 | 32.44 | 32.44 | 32.44 | 0.04% | 3,199 |
| Jul 8, 2025 | 32.38 | 32.46 | 32.33 | 32.43 | 32.43 | 0.72% | 3,051 |
| Jul 7, 2025 | 32.37 | 32.49 | 32.15 | 32.19 | 32.19 | -2.09% | 8,837 |
| Jul 3, 2025 | 32.82 | 32.89 | 32.82 | 32.88 | 32.88 | 0.89% | 1,367 |
| Jul 2, 2025 | 32.23 | 32.59 | 32.23 | 32.59 | 32.59 | 0.70% | 5,443 |
| Jul 1, 2025 | 32.32 | 32.40 | 32.28 | 32.36 | 32.36 | 0.35% | 4,378 |
| Jun 30, 2025 | 32.16 | 32.25 | 32.06 | 32.25 | 32.25 | 0.50% | 13,307 |