Indicators

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

29.03 +0.07 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	28.51	28.51	28.38	28.43	101,027	+0.08(+0.28%)
Feb 28, 2024	29.49	29.49	28.32	28.35	85,259	-0.17(-0.59%)
Feb 27, 2024	28.51	28.54	28.48	28.52	7,356	-0.03(-0.12%)
Feb 26, 2024	28.60	28.60	28.48	28.55	8,404	-0.13(-0.45%)
Feb 23, 2024	28.68	28.72	28.57	28.68	9,568	-0.06(-0.21%)
Feb 22, 2024	28.71	28.79	28.65	28.75	6,435	+0.26(+0.90%)
Feb 21, 2024	28.56	28.57	28.45	28.49	15,741	-0.17(-0.59%)
Feb 20, 2024	28.74	28.74	28.55	28.66	30,301	+0.19(+0.67%)
Feb 16, 2024	28.43	28.48	28.40	28.47	17,257	+0.10(+0.34%)
Feb 15, 2024	28.23	28.40	28.23	28.37	7,991	+0.07(+0.25%)
Feb 14, 2024	28.13	28.35	28.13	28.31	8,431	+0.39(+1.40%)
Feb 13, 2024	28.21	28.30	27.78	27.91	12,490	-0.58(-2.02%)
Feb 12, 2024	28.43	28.64	28.40	28.49	13,740	+0.15(+0.53%)
Feb 09, 2024	28.46	28.46	28.21	28.34	16,202	+0.03(+0.11%)
Feb 08, 2024	28.34	28.34	28.21	28.31	2,636	-0.14(-0.50%)
Feb 07, 2024	28.41	28.47	28.28	28.45	22,391	+0.17(+0.58%)
Feb 06, 2024	28.05	28.32	28.05	28.29	5,554	+0.36(+1.28%)
Feb 05, 2024	27.97	28.00	27.82	27.93	11,847	-0.12(-0.42%)
Feb 02, 2024	28.15	28.16	27.97	28.05	14,533	-0.07(-0.27%)

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.