KraneShares MSCI Emerging Markets EX China Index ETF (KEMX)
NYSEARCA: KEMX · Real-Time Price · USD
37.08
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
KEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 36.44 | 36.97 | 36.44 | 36.95 | 35.75 | 0.87% | 4,835 |
| Nov 13, 2025 | 37.32 | 37.32 | 36.59 | 36.63 | 35.44 | -1.52% | 6,438 |
| Nov 12, 2025 | 37.19 | 37.23 | 37.12 | 37.20 | 35.99 | 0.18% | 3,834 |
| Nov 11, 2025 | 37.00 | 37.16 | 36.99 | 37.13 | 35.93 | 0.44% | 6,449 |
| Nov 10, 2025 | 36.84 | 36.98 | 36.75 | 36.97 | 35.77 | 2.00% | 4,077 |
| Nov 7, 2025 | 36.00 | 36.24 | 35.83 | 36.24 | 35.07 | -0.31% | 9,018 |
| Nov 6, 2025 | 36.72 | 36.77 | 36.28 | 36.36 | 35.18 | -1.51% | 10,984 |
| Nov 5, 2025 | 36.79 | 36.97 | 36.79 | 36.91 | 35.72 | 1.13% | 1,936 |
| Nov 4, 2025 | 36.63 | 36.75 | 36.50 | 36.50 | 35.32 | -2.12% | 2,619 |
| Nov 3, 2025 | 37.19 | 37.29 | 37.07 | 37.29 | 36.08 | 1.08% | 8,245 |
| Oct 31, 2025 | 36.96 | 36.96 | 36.79 | 36.89 | 35.70 | -0.12% | 3,802 |
| Oct 30, 2025 | 37.05 | 37.05 | 36.94 | 36.94 | 35.74 | -0.83% | 6,144 |
| Oct 29, 2025 | 37.43 | 37.43 | 37.14 | 37.25 | 36.04 | 0.56% | 1,510 |
| Oct 28, 2025 | 36.96 | 37.04 | 36.93 | 37.04 | 35.84 | 0.13% | 1,432 |
| Oct 27, 2025 | 37.07 | 37.07 | 36.89 | 36.99 | 35.79 | 0.98% | 11,222 |
| Oct 24, 2025 | 36.61 | 36.68 | 36.61 | 36.63 | 35.44 | 0.71% | 1,615 |
| Oct 23, 2025 | 36.27 | 36.42 | 36.24 | 36.37 | 35.19 | 0.48% | 4,100 |
| Oct 22, 2025 | 36.26 | 36.41 | 36.07 | 36.20 | 35.03 | 0.09% | 3,006 |
| Oct 21, 2025 | 36.26 | 36.35 | 36.14 | 36.17 | 34.99 | -0.98% | 3,918 |