Indicators

KS MSCI Emerging Markets Ex China Index ETF (NY: KEMX )

28.71 +0.44 (+1.56%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	28.66	28.66	28.47	28.51	15,367	-0.19(-0.66%)
Dec 28, 2023	28.80	28.82	28.59	28.70	14,027	+0.13(+0.47%)
Dec 27, 2023	28.60	28.62	28.41	28.57	25,147	+0.12(+0.44%)
Dec 26, 2023	28.41	28.46	28.25	28.44	46,773	+0.33(+1.17%)
Dec 22, 2023	28.00	28.16	27.99	28.11	25,549	+0.11(+0.39%)
Dec 21, 2023	27.88	28.04	27.83	28.00	37,194	+0.35(+1.27%)
Dec 20, 2023	27.90	28.01	27.65	27.65	48,573	-0.38(-1.36%)
Dec 19, 2023	27.99	28.03	27.82	28.03	54,071	+0.25(+0.90%)
Dec 18, 2023	28.10	28.10	27.65	27.78	79,502	-0.07(-0.25%)
Dec 15, 2023	28.13	28.13	27.83	27.85	83,548	-0.05(-0.18%)
Dec 14, 2023	27.93	28.13	27.68	27.90	261,447	+0.53(+1.95%)
Dec 13, 2023	26.81	27.39	26.77	27.36	8,259	+0.41(+1.54%)
Dec 12, 2023	26.98	26.98	26.73	26.95	35,634	-0.08(-0.31%)
Dec 11, 2023	26.97	27.06	26.83	27.03	3,652	+0.04(+0.13%)
Dec 08, 2023	27.01	27.12	26.90	27.00	5,330	-0.07(-0.24%)
Dec 07, 2023	27.07	27.11	26.95	27.07	8,167	+0.15(+0.57%)
Dec 06, 2023	27.14	27.14	26.90	26.91	3,334	-0.09(-0.32%)
Dec 05, 2023	26.89	27.02	26.89	27.00	4,146	-0.02(-0.09%)
Dec 04, 2023	27.16	27.16	26.95	27.02	5,432	-0.26(-0.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.