Indicators

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

29.43 -0.04 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	23.66	23.72	23.64	23.71	104,604	-0.01(-0.04%)
Jul 28, 2022	23.72	23.72	23.72	23.72	9	+0.30(+1.29%)
Jul 27, 2022	23.10	23.42	23.10	23.42	2,658	+0.45(+1.97%)
Jul 26, 2022	22.97	22.97	22.97	22.97	89	-0.21(-0.92%)
Jul 25, 2022	23.15	23.22	23.15	23.18	1,364	+0.12(+0.53%)
Jul 22, 2022	23.14	23.14	23.06	23.06	1,155	-0.11(-0.47%)
Jul 21, 2022	23.17	23.17	23.17	23.17	0	+0.32(+1.39%)
Jul 20, 2022	22.88	22.88	22.85	22.85	232	-0.08(-0.35%)
Jul 19, 2022	22.91	22.96	22.91	22.93	2,617	+0.43(+1.93%)
Jul 18, 2022	22.74	22.76	22.50	22.50	3,599	+0.06(+0.28%)
Jul 15, 2022	22.23	22.44	22.23	22.43	2,512	+0.31(+1.38%)
Jul 14, 2022	22.03	22.15	22.03	22.13	1,620	-0.20(-0.91%)
Jul 13, 2022	22.43	22.43	22.33	22.33	1,325	+0.00(+0.01%)
Jul 12, 2022	22.48	22.48	22.33	22.33	1,056	-0.03(-0.14%)
Jul 11, 2022	22.33	22.45	22.33	22.36	2,176	-0.50(-2.20%)
Jul 08, 2022	22.74	22.86	22.68	22.86	9,666	+0.08(+0.36%)
Jul 07, 2022	22.75	22.82	22.75	22.78	443	+0.46(+2.06%)
Jul 06, 2022	22.26	22.32	22.22	22.32	54,235	-0.09(-0.41%)
Jul 05, 2022	22.41	22.41	22.41	22.41	48	-0.22(-0.99%)

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.