KraneShares MSCI Emerging Markets EX China Index ETF (KEMX)
NYSEARCA: KEMX · Real-Time Price · USD
36.89
-0.05 (-0.13%)
Oct 31, 2025, 4:00 PM EDT - Market closed
KEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 36.96 | 36.96 | 36.79 | 36.89 | 36.89 | -0.12% | 3,802 |
| Oct 30, 2025 | 37.05 | 37.05 | 36.94 | 36.94 | 36.94 | -0.83% | 6,144 |
| Oct 29, 2025 | 37.43 | 37.43 | 37.14 | 37.25 | 37.25 | 0.56% | 1,510 |
| Oct 28, 2025 | 36.96 | 37.04 | 36.93 | 37.04 | 37.04 | 0.13% | 1,432 |
| Oct 27, 2025 | 37.07 | 37.07 | 36.89 | 36.99 | 36.99 | 0.98% | 11,222 |
| Oct 24, 2025 | 36.61 | 36.68 | 36.61 | 36.63 | 36.63 | 0.71% | 1,615 |
| Oct 23, 2025 | 36.27 | 36.42 | 36.24 | 36.37 | 36.37 | 0.48% | 4,100 |
| Oct 22, 2025 | 36.26 | 36.41 | 36.07 | 36.20 | 36.20 | 0.09% | 3,006 |
| Oct 21, 2025 | 36.26 | 36.35 | 36.14 | 36.17 | 36.17 | -0.98% | 3,918 |
| Oct 20, 2025 | 36.48 | 36.61 | 36.48 | 36.52 | 36.52 | 1.28% | 3,240 |
| Oct 17, 2025 | 35.90 | 36.11 | 35.89 | 36.06 | 36.06 | 0.26% | 2,885 |
| Oct 16, 2025 | 36.03 | 36.18 | 35.75 | 35.97 | 35.97 | 1.00% | 6,075 |
| Oct 15, 2025 | 35.69 | 35.69 | 35.62 | 35.62 | 35.62 | 1.71% | 1,435 |
| Oct 14, 2025 | 34.92 | 35.18 | 34.92 | 35.02 | 35.02 | -0.79% | 2,285 |
| Oct 13, 2025 | 35.10 | 35.37 | 35.10 | 35.30 | 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 |