Skip to main content
KraneShares MSCI Emerging Markets EX China Index ETF (KEMX)
NYSEARCA: KEMX · Real-Time Price · USD
29.97
+0.34 (1.14%)
At close: Nov 22, 2024, 3:58 PM
29.96
0.00 (0.00%)
After-hours: Nov 22, 2024, 4:10 PM EST

KEMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202429.8229.9729.8229.9729.971.14%13,551
Nov 21, 202429.5629.6329.4929.6329.630.20%4,083
Nov 20, 202429.5329.5729.4029.5729.57-0.28%5,006
Nov 19, 202429.4729.7229.4729.6529.650.30%4,637
Nov 18, 202429.3029.5829.3029.5629.560.91%7,364
Nov 15, 202429.4429.4429.2229.2929.29-0.18%5,127
Nov 14, 202429.4329.4329.2229.3529.35-0.06%10,747
Nov 13, 202429.6029.6029.3129.3629.36-0.80%7,266
Nov 12, 202429.7929.7929.5029.6029.60-1.42%10,869
Nov 11, 202430.1530.1529.9130.0330.03-1.22%10,126
Nov 8, 202430.5330.5330.2530.4030.40-1.50%3,081
Nov 7, 202430.7230.8630.7230.8630.861.41%4,590
Nov 6, 202430.2730.4830.1130.4330.43-0.82%14,557
Nov 5, 202430.4930.7230.4930.6830.681.01%6,988
Nov 4, 202430.4230.5030.3330.3830.380.52%9,973
Nov 1, 202430.4530.4530.2230.2230.220.23%845
Oct 31, 202430.3130.3130.0430.1530.15-0.93%9,036
Oct 30, 202430.4130.6130.4130.4330.43-0.94%2,320
Oct 29, 202430.6430.7830.6430.7230.72-0.20%3,730
Oct 28, 202430.8830.8830.7830.7830.780.01%2,521
Oct 25, 202430.9130.9730.7530.7830.78-0.01%898
Oct 24, 202430.7430.7830.6730.7830.780.01%3,896
Oct 23, 202430.7530.7930.7230.7830.78-0.76%1,213
Oct 22, 202430.9631.0230.9231.0231.02-0.36%2,381
Oct 21, 202431.1831.1831.0231.1331.13-0.75%3,851
Oct 18, 202431.4531.4531.3131.3631.360.20%12,877
Oct 17, 202431.2231.3531.2231.3031.300.57%4,752
Oct 16, 202431.1131.1631.0531.1231.120.69%7,671
Oct 15, 202431.0631.0630.8830.9130.91-1.18%4,576
Oct 14, 202431.2031.2831.2031.2831.280.39%2,978
Oct 11, 202431.0031.2031.0031.1631.160.80%7,776
Oct 10, 202430.7930.9130.7930.9130.91-0.09%8,086
Oct 9, 202430.8430.9630.7830.9430.940.05%16,280
Oct 8, 202430.8530.9230.7730.9230.920.57%3,080
Oct 7, 202430.8130.9330.7530.7530.75-0.16%10,227
Oct 4, 202430.8330.8330.7130.8030.80-0.07%7,338
Oct 3, 202430.7530.8730.7530.8230.82-0.77%5,936
Oct 2, 202431.2131.2131.0031.0631.060.08%3,711
Oct 1, 202431.1731.1830.8431.0431.04-0.56%7,382
Sep 30, 202431.3631.4731.1131.2131.21-2.11%10,073
Sep 27, 202432.2232.2231.8831.8831.88-0.95%1,910
Sep 26, 202432.1732.2432.0932.1932.192.21%5,717
Sep 25, 202431.6431.6431.4431.5031.50-0.83%2,588
Sep 24, 202431.3831.7831.3831.7631.761.93%9,102
Sep 23, 202431.0431.2431.0431.1631.160.44%7,129
Sep 20, 202431.0431.1330.9931.0231.02-0.48%7,282
Sep 19, 202431.0631.2331.0131.1731.171.60%2,804
Sep 18, 202430.7431.0930.6130.6830.68-0.17%4,737
Sep 17, 202430.9130.9130.7230.7330.73-0.28%4,090
Sep 16, 202430.7930.8230.7130.8230.820.29%2,243
Sep 13, 202430.6930.7830.6930.7330.730.63%6,286
Sep 12, 202430.3130.5730.3130.5430.541.09%9,937
Sep 11, 202429.8830.2129.8330.2130.210.61%11,301
Sep 10, 202429.8930.0329.7730.0330.03-0.07%78,437
Sep 9, 202430.0130.1029.9430.0530.050.99%1,541
Sep 6, 202430.4930.4929.6629.7529.75-2.07%12,791
Sep 5, 202430.3030.3930.2130.3830.380.51%4,069
Sep 4, 202430.1630.3530.1430.2330.230.20%5,964
Sep 3, 202430.6930.6930.1630.1730.17-2.28%5,578
Aug 30, 202430.9230.9730.7430.8730.87-0.13%5,690
Aug 29, 202430.9630.9630.8830.9130.91-0.25%1,347
Aug 28, 202431.0231.0830.9030.9930.99-0.09%5,291
Aug 27, 202431.0231.0730.9031.0131.010.03%5,005
Aug 26, 202431.1731.1730.9731.0131.01-0.64%2,688
Aug 23, 202430.9031.2330.9031.2131.211.68%4,296
Aug 22, 202431.0531.0530.6930.6930.69-1.51%8,087
Aug 21, 202431.1231.1931.0431.1631.160.10%5,710
Aug 20, 202431.2031.2031.0931.1331.13-0.54%1,588
Aug 19, 202431.0131.3131.0131.3031.301.62%15,501
Aug 16, 202430.6430.8930.6430.8030.800.92%2,766
Aug 15, 202430.3530.5830.3530.5230.520.92%5,375
Aug 14, 202430.2430.2830.1230.2430.240.02%76,338
Aug 13, 202429.9130.2429.9130.2430.241.53%8,267
Aug 12, 202429.7629.9129.7529.7829.780.05%7,199
Aug 9, 202429.5729.8129.5729.7629.761.10%7,254
Aug 8, 202429.2329.5629.1329.4429.442.31%5,562
Aug 7, 202429.3129.3628.7628.7828.780.70%11,976
Aug 6, 202428.4728.8428.1528.5828.580.59%102,202
Aug 5, 202428.2428.8128.0028.4128.41-5.09%183,883
Aug 2, 202430.0230.0529.7929.9329.93-2.04%16,075
Aug 1, 202430.9931.0830.4430.5630.56-1.71%19,605
Jul 31, 202430.9331.1730.8731.0931.092.53%22,796
Jul 30, 202430.4230.4630.1430.3230.32-0.38%12,888
Jul 29, 202430.4130.4630.3330.4330.43-0.41%9,014
Jul 26, 202430.4730.6130.4030.5630.561.34%6,713
Jul 25, 202430.0030.3229.8930.1630.160.18%149,848
Jul 24, 202430.4530.4530.0430.1030.10-1.54%39,545
Jul 23, 202430.6630.6630.5030.5730.57-0.11%25,639
Jul 22, 202430.5830.6930.4430.6130.610.53%161,594
Jul 19, 202430.5430.5430.3730.4530.45-1.12%58,881
Jul 18, 202431.1031.1030.7030.7930.79-0.55%6,111
Jul 17, 202431.1631.1630.9130.9630.96-1.74%6,059
Jul 16, 202431.3931.5231.3331.5131.510.81%15,140
Jul 15, 202431.4331.4531.2431.2631.26-0.91%11,005
Jul 12, 202431.4431.6931.4331.5431.540.42%7,688
Jul 11, 202431.7631.7631.4131.4131.41-0.16%9,732
Jul 10, 202431.3931.4631.2631.4631.461.00%7,555
Jul 9, 202431.1731.1731.0831.1531.150.24%2,942
Jul 8, 202431.1331.2031.0531.0831.080.34%3,956
Jul 5, 202430.9830.9830.7830.9730.971.36%5,345