KraneShares MSCI Emerging Markets EX China Index ETF (KEMX)
NYSEARCA: KEMX · Real-Time Price · USD
27.97
-0.15 (-0.52%)
Dec 27, 2024, 10:51 AM EST - Market open
KEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 28.08 | 28.15 | 28.07 | 28.12 | 28.12 | -0.44% | 11,855 |
| Dec 24, 2024 | 28.24 | 28.25 | 28.19 | 28.24 | 28.24 | -0.06% | 6,025 |
| Dec 23, 2024 | 28.06 | 28.26 | 28.06 | 28.26 | 28.26 | 0.63% | 5,090 |
| Dec 20, 2024 | 27.96 | 28.18 | 27.72 | 28.08 | 28.08 | 0.18% | 15,537 |
| Dec 19, 2024 | 28.07 | 28.17 | 27.99 | 28.03 | 28.03 | 0.69% | 8,997 |
| Dec 18, 2024 | 28.62 | 28.73 | 27.84 | 27.84 | 27.84 | -2.62% | 31,253 |
| Dec 17, 2024 | 28.39 | 28.59 | 28.39 | 28.59 | 28.59 | -4.23% | 11,153 |
| Dec 16, 2024 | 29.88 | 29.95 | 29.85 | 29.85 | 28.90 | -0.38% | 9,687 |
| Dec 13, 2024 | 29.95 | 30.00 | 29.88 | 29.97 | 29.01 | 0.73% | 5,134 |
| Dec 12, 2024 | 29.80 | 29.86 | 29.71 | 29.75 | 28.80 | -0.63% | 9,558 |
| Dec 11, 2024 | 29.90 | 29.97 | 29.90 | 29.94 | 28.99 | 0.77% | 4,332 |
| Dec 10, 2024 | 29.91 | 29.91 | 29.66 | 29.71 | 28.77 | -0.61% | 2,351 |
| Dec 9, 2024 | 29.82 | 29.95 | 29.82 | 29.89 | 28.94 | 0.35% | 3,195 |
| Dec 6, 2024 | 30.00 | 30.00 | 29.75 | 29.79 | 28.84 | -0.88% | 17,141 |
| Dec 5, 2024 | 29.98 | 30.12 | 29.98 | 30.05 | 29.10 | 0.49% | 13,388 |
| Dec 4, 2024 | 29.85 | 29.96 | 29.79 | 29.90 | 28.95 | 0.64% | 7,456 |
| Dec 3, 2024 | 29.53 | 29.72 | 29.28 | 29.72 | 28.77 | -0.01% | 7,329 |
| Dec 2, 2024 | 29.56 | 29.72 | 29.55 | 29.72 | 28.77 | 0.55% | 8,559 |
| Nov 29, 2024 | 29.33 | 29.61 | 29.33 | 29.56 | 28.62 | -0.25% | 5,245 |
| Nov 27, 2024 | 29.74 | 29.74 | 29.58 | 29.63 | 28.69 | -0.80% | 11,613 |
| Nov 26, 2024 | 29.93 | 29.93 | 29.79 | 29.87 | 28.92 | -0.59% | 13,007 |
| Nov 25, 2024 | 30.03 | 30.12 | 29.94 | 30.04 | 29.09 | 0.26% | 4,838 |
| Nov 22, 2024 | 29.82 | 29.97 | 29.82 | 29.97 | 29.01 | 1.14% | 13,551 |
| Nov 21, 2024 | 29.56 | 29.63 | 29.49 | 29.63 | 28.69 | 0.20% | 4,083 |
| Nov 20, 2024 | 29.53 | 29.57 | 29.40 | 29.57 | 28.63 | -0.28% | 5,006 |
| Nov 19, 2024 | 29.47 | 29.72 | 29.47 | 29.65 | 28.71 | 0.30% | 4,637 |
| Nov 18, 2024 | 29.30 | 29.58 | 29.30 | 29.56 | 28.62 | 0.91% | 7,364 |
| Nov 15, 2024 | 29.44 | 29.44 | 29.22 | 29.29 | 28.36 | -0.18% | 5,127 |
| Nov 14, 2024 | 29.43 | 29.43 | 29.22 | 29.35 | 28.41 | -0.06% | 10,747 |
| Nov 13, 2024 | 29.60 | 29.60 | 29.31 | 29.36 | 28.43 | -0.80% | 7,266 |
| Nov 12, 2024 | 29.79 | 29.79 | 29.50 | 29.60 | 28.66 | -1.42% | 10,869 |
| Nov 11, 2024 | 30.15 | 30.15 | 29.91 | 30.03 | 29.07 | -1.22% | 10,126 |
| Nov 8, 2024 | 30.53 | 30.53 | 30.25 | 30.40 | 29.43 | -1.50% | 3,081 |
| Nov 7, 2024 | 30.72 | 30.86 | 30.72 | 30.86 | 29.88 | 1.41% | 4,590 |
| Nov 6, 2024 | 30.27 | 30.48 | 30.11 | 30.43 | 29.46 | -0.82% | 14,557 |
| Nov 5, 2024 | 30.49 | 30.72 | 30.49 | 30.68 | 29.71 | 1.01% | 6,988 |
| Nov 4, 2024 | 30.42 | 30.50 | 30.33 | 30.38 | 29.41 | 0.52% | 9,973 |
| Nov 1, 2024 | 30.45 | 30.45 | 30.22 | 30.22 | 29.26 | 0.23% | 845 |
| Oct 31, 2024 | 30.31 | 30.31 | 30.04 | 30.15 | 29.19 | -0.93% | 9,036 |
| Oct 30, 2024 | 30.41 | 30.61 | 30.41 | 30.43 | 29.46 | -0.94% | 2,320 |
| Oct 29, 2024 | 30.64 | 30.78 | 30.64 | 30.72 | 29.74 | -0.20% | 3,730 |
| Oct 28, 2024 | 30.88 | 30.88 | 30.78 | 30.78 | 29.80 | 0.01% | 2,521 |
| Oct 25, 2024 | 30.91 | 30.97 | 30.75 | 30.78 | 29.80 | -0.01% | 898 |
| Oct 24, 2024 | 30.74 | 30.78 | 30.67 | 30.78 | 29.81 | 0.01% | 3,896 |
| Oct 23, 2024 | 30.75 | 30.79 | 30.72 | 30.78 | 29.80 | -0.76% | 1,213 |
| Oct 22, 2024 | 30.96 | 31.02 | 30.92 | 31.02 | 30.03 | -0.36% | 2,381 |
| Oct 21, 2024 | 31.18 | 31.18 | 31.02 | 31.13 | 30.14 | -0.75% | 3,851 |
| Oct 18, 2024 | 31.45 | 31.45 | 31.31 | 31.36 | 30.37 | 0.20% | 12,877 |
| Oct 17, 2024 | 31.22 | 31.35 | 31.22 | 31.30 | 30.30 | 0.57% | 4,752 |
| Oct 16, 2024 | 31.11 | 31.16 | 31.05 | 31.12 | 30.13 | 0.69% | 7,671 |
| Oct 15, 2024 | 31.06 | 31.06 | 30.88 | 30.91 | 29.93 | -1.18% | 4,576 |
| Oct 14, 2024 | 31.20 | 31.28 | 31.20 | 31.28 | 30.29 | 0.39% | 2,978 |
| Oct 11, 2024 | 31.00 | 31.20 | 31.00 | 31.16 | 30.17 | 0.80% | 7,776 |
| Oct 10, 2024 | 30.79 | 30.91 | 30.79 | 30.91 | 29.93 | -0.09% | 8,086 |
| Oct 9, 2024 | 30.84 | 30.96 | 30.78 | 30.94 | 29.96 | 0.05% | 16,280 |
| Oct 8, 2024 | 30.85 | 30.92 | 30.77 | 30.92 | 29.94 | 0.57% | 3,080 |
| Oct 7, 2024 | 30.81 | 30.93 | 30.75 | 30.75 | 29.77 | -0.16% | 10,227 |
| Oct 4, 2024 | 30.83 | 30.83 | 30.71 | 30.80 | 29.82 | -0.07% | 7,338 |
| Oct 3, 2024 | 30.75 | 30.87 | 30.75 | 30.82 | 29.84 | -0.77% | 5,936 |
| Oct 2, 2024 | 31.21 | 31.21 | 31.00 | 31.06 | 30.07 | 0.08% | 3,711 |
| Oct 1, 2024 | 31.17 | 31.18 | 30.84 | 31.04 | 30.05 | -0.56% | 7,382 |
| Sep 30, 2024 | 31.36 | 31.47 | 31.11 | 31.21 | 30.22 | -2.11% | 10,073 |
| Sep 27, 2024 | 32.22 | 32.22 | 31.88 | 31.88 | 30.87 | -0.95% | 1,910 |
| Sep 26, 2024 | 32.17 | 32.24 | 32.09 | 32.19 | 31.17 | 2.21% | 5,717 |
| Sep 25, 2024 | 31.64 | 31.64 | 31.44 | 31.50 | 30.49 | -0.83% | 2,588 |
| Sep 24, 2024 | 31.38 | 31.78 | 31.38 | 31.76 | 30.75 | 1.93% | 9,102 |
| Sep 23, 2024 | 31.04 | 31.24 | 31.04 | 31.16 | 30.17 | 0.44% | 7,129 |
| Sep 20, 2024 | 31.04 | 31.13 | 30.99 | 31.02 | 30.04 | -0.48% | 7,282 |
| Sep 19, 2024 | 31.06 | 31.23 | 31.01 | 31.17 | 30.18 | 1.60% | 2,804 |
| Sep 18, 2024 | 30.74 | 31.09 | 30.61 | 30.68 | 29.71 | -0.17% | 4,737 |
| Sep 17, 2024 | 30.91 | 30.91 | 30.72 | 30.73 | 29.76 | -0.28% | 4,090 |
| Sep 16, 2024 | 30.79 | 30.82 | 30.71 | 30.82 | 29.84 | 0.29% | 2,243 |
| Sep 13, 2024 | 30.69 | 30.78 | 30.69 | 30.73 | 29.75 | 0.63% | 6,286 |
| Sep 12, 2024 | 30.31 | 30.57 | 30.31 | 30.54 | 29.57 | 1.09% | 9,937 |
| Sep 11, 2024 | 29.88 | 30.21 | 29.83 | 30.21 | 29.25 | 0.61% | 11,301 |
| Sep 10, 2024 | 29.89 | 30.03 | 29.77 | 30.03 | 29.07 | -0.07% | 78,437 |
| Sep 9, 2024 | 30.01 | 30.10 | 29.94 | 30.05 | 29.09 | 0.99% | 1,541 |
| Sep 6, 2024 | 30.49 | 30.49 | 29.66 | 29.75 | 28.80 | -2.07% | 12,791 |
| Sep 5, 2024 | 30.30 | 30.39 | 30.21 | 30.38 | 29.41 | 0.51% | 4,069 |
| Sep 4, 2024 | 30.16 | 30.35 | 30.14 | 30.23 | 29.27 | 0.20% | 5,964 |
| Sep 3, 2024 | 30.69 | 30.69 | 30.16 | 30.17 | 29.21 | -2.28% | 5,578 |
| Aug 30, 2024 | 30.92 | 30.97 | 30.74 | 30.87 | 29.89 | -0.13% | 5,690 |
| Aug 29, 2024 | 30.96 | 30.96 | 30.88 | 30.91 | 29.93 | -0.25% | 1,347 |
| Aug 28, 2024 | 31.02 | 31.08 | 30.90 | 30.99 | 30.00 | -0.09% | 5,291 |
| Aug 27, 2024 | 31.02 | 31.07 | 30.90 | 31.01 | 30.03 | 0.03% | 5,005 |
| Aug 26, 2024 | 31.17 | 31.17 | 30.97 | 31.01 | 30.02 | -0.64% | 2,688 |
| Aug 23, 2024 | 30.90 | 31.23 | 30.90 | 31.21 | 30.21 | 1.68% | 4,296 |
| Aug 22, 2024 | 31.05 | 31.05 | 30.69 | 30.69 | 29.71 | -1.51% | 8,087 |
| Aug 21, 2024 | 31.12 | 31.19 | 31.04 | 31.16 | 30.17 | 0.10% | 5,710 |
| Aug 20, 2024 | 31.20 | 31.20 | 31.09 | 31.13 | 30.14 | -0.54% | 1,588 |
| Aug 19, 2024 | 31.01 | 31.31 | 31.01 | 31.30 | 30.31 | 1.62% | 15,501 |
| Aug 16, 2024 | 30.64 | 30.89 | 30.64 | 30.80 | 29.82 | 0.92% | 2,766 |
| Aug 15, 2024 | 30.35 | 30.58 | 30.35 | 30.52 | 29.55 | 0.92% | 5,375 |
| Aug 14, 2024 | 30.24 | 30.28 | 30.12 | 30.24 | 29.28 | 0.02% | 76,338 |
| Aug 13, 2024 | 29.91 | 30.24 | 29.91 | 30.24 | 29.27 | 1.53% | 8,267 |
| Aug 12, 2024 | 29.76 | 29.91 | 29.75 | 29.78 | 28.83 | 0.05% | 7,199 |
| Aug 9, 2024 | 29.57 | 29.81 | 29.57 | 29.76 | 28.82 | 1.10% | 7,254 |
| Aug 8, 2024 | 29.23 | 29.56 | 29.13 | 29.44 | 28.51 | 2.31% | 5,562 |
| Aug 7, 2024 | 29.31 | 29.36 | 28.76 | 28.78 | 27.86 | 0.70% | 11,976 |
| Aug 6, 2024 | 28.47 | 28.84 | 28.15 | 28.58 | 27.67 | 0.59% | 102,202 |