KraneShares MSCI Emerging Markets EX China Index ETF (KEMX)
NYSEARCA: KEMX · Real-Time Price · USD
32.35
-0.02 (-0.05%)
Jul 14, 2025, 2:25 PM - Market open
KEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 32.20 | 32.20 | 32.03 | 32.09 | 32.09 | -0.19% | 15,923 |
| Jun 26, 2025 | 32.00 | 32.21 | 32.00 | 32.15 | 32.15 | 0.91% | 3,759 |
| Jun 25, 2025 | 31.75 | 31.92 | 31.74 | 31.86 | 31.86 | 0.17% | 4,405 |
| Jun 24, 2025 | 31.57 | 31.84 | 31.49 | 31.81 | 31.81 | 2.66% | 2,177 |
| Jun 23, 2025 | 30.62 | 31.03 | 30.62 | 30.98 | 30.98 | 0.30% | 2,153 |
| Jun 20, 2025 | 31.26 | 31.26 | 30.89 | 30.89 | 30.89 | -0.49% | 3,155 |
| Jun 18, 2025 | 31.08 | 31.18 | 31.04 | 31.04 | 31.04 | 0.38% | 5,618 |
| Jun 17, 2025 | 31.21 | 31.25 | 30.93 | 30.93 | 30.93 | -1.75% | 5,096 |
| Jun 16, 2025 | 31.23 | 31.67 | 31.23 | 31.48 | 31.48 | 1.26% | 3,023 |
| Jun 13, 2025 | 31.07 | 31.17 | 31.03 | 31.09 | 31.09 | -1.43% | 4,340 |
| Jun 12, 2025 | 31.45 | 31.58 | 31.45 | 31.54 | 31.54 | 0.06% | 3,194 |
| Jun 11, 2025 | 31.50 | 31.62 | 31.46 | 31.52 | 31.52 | 0.36% | 7,330 |
| Jun 10, 2025 | 31.36 | 31.43 | 31.27 | 31.40 | 31.40 | 0.72% | 9,434 |
| Jun 9, 2025 | 31.00 | 31.29 | 31.00 | 31.18 | 31.18 | 0.70% | 3,604 |
| Jun 6, 2025 | 30.98 | 30.99 | 30.90 | 30.96 | 30.96 | 0.62% | 5,596 |
| Jun 5, 2025 | 31.13 | 31.13 | 30.72 | 30.77 | 30.77 | 0.53% | 7,080 |
| Jun 4, 2025 | 30.55 | 30.65 | 30.55 | 30.61 | 30.61 | 1.06% | 2,256 |
| Jun 3, 2025 | 30.22 | 30.31 | 30.22 | 30.29 | 30.29 | 0.07% | 3,609 |
| Jun 2, 2025 | 30.17 | 30.30 | 30.12 | 30.27 | 30.27 | 0.57% | 4,318 |
| May 30, 2025 | 30.16 | 30.16 | 29.92 | 30.10 | 30.10 | -1.07% | 1,771 |
| May 29, 2025 | 30.47 | 30.47 | 30.33 | 30.42 | 30.42 | 0.13% | 3,600 |
| May 28, 2025 | 30.42 | 30.43 | 30.38 | 30.38 | 30.38 | -0.01% | 2,130 |
| May 27, 2025 | 30.42 | 30.42 | 30.32 | 30.38 | 30.38 | 0.30% | 5,902 |
| May 23, 2025 | 30.02 | 30.29 | 30.02 | 30.29 | 30.29 | 0.50% | 12,856 |
| May 22, 2025 | 30.13 | 30.19 | 30.09 | 30.14 | 30.14 | -0.48% | 253,014 |
| May 21, 2025 | 30.44 | 30.54 | 30.28 | 30.28 | 30.28 | -0.12% | 3,204 |
| May 20, 2025 | 30.18 | 30.32 | 30.18 | 30.32 | 30.32 | -0.45% | 2,978 |
| May 19, 2025 | 30.17 | 30.48 | 30.17 | 30.46 | 30.46 | 0.25% | 2,122 |
| May 16, 2025 | 30.33 | 30.41 | 30.30 | 30.38 | 30.38 | -0.13% | 1,289 |
| May 15, 2025 | 30.35 | 30.42 | 30.32 | 30.42 | 30.42 | 0.76% | 4,763 |
| May 14, 2025 | 30.29 | 30.29 | 30.16 | 30.19 | 30.19 | 0.26% | 61,276 |
| May 13, 2025 | 29.78 | 30.13 | 29.78 | 30.11 | 30.11 | 0.58% | 2,287 |
| May 12, 2025 | 30.02 | 30.02 | 29.85 | 29.94 | 29.94 | 1.46% | 2,216 |
| May 9, 2025 | 29.61 | 29.62 | 29.48 | 29.51 | 29.51 | 1.13% | 6,751 |
| May 8, 2025 | 29.42 | 29.42 | 29.17 | 29.18 | 29.18 | 0.27% | 10,239 |
| May 7, 2025 | 29.42 | 29.48 | 29.10 | 29.10 | 29.10 | -1.69% | 121,293 |
| May 6, 2025 | 29.22 | 29.66 | 29.22 | 29.60 | 29.60 | -1.04% | 6,370 |
| May 5, 2025 | 30.00 | 30.00 | 29.91 | 29.91 | 29.91 | 1.70% | 3,710 |
| May 2, 2025 | 29.45 | 29.45 | 29.33 | 29.41 | 29.41 | 2.67% | 4,209 |
| May 1, 2025 | 28.74 | 28.74 | 28.53 | 28.65 | 28.65 | 0.19% | 4,748 |
| Apr 30, 2025 | 28.36 | 28.59 | 28.33 | 28.59 | 28.59 | 0.40% | 7,119 |