Skip to main content

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

29.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 26.91 27.04 26.91 27.04 12,973 -0.03(-0.09%)
Nov 29, 2023 27.10 27.14 26.97 27.07 9,256 +0.01(+0.03%)
Nov 28, 2023 26.83 27.11 26.83 27.06 6,805 +0.28(+1.03%)
Nov 27, 2023 26.68 26.82 26.66 26.78 23,739 +0.02(+0.08%)
Nov 24, 2023 26.79 26.81 26.75 26.76 1,304 -0.03(-0.10%)
Nov 22, 2023 26.74 26.81 26.74 26.79 890 -0.18(-0.66%)
Nov 21, 2023 27.10 27.10 26.91 26.97 2,550 -0.09(-0.34%)
Nov 20, 2023 26.96 27.09 26.96 27.06 9,593 +0.27(+1.03%)
Nov 17, 2023 26.73 26.78 26.68 26.78 18,096 +0.13(+0.50%)
Nov 16, 2023 26.65 26.69 26.64 26.65 2,798 -0.01(-0.03%)
Nov 15, 2023 26.68 26.69 26.60 26.66 3,372 +0.08(+0.29%)
Nov 14, 2023 26.42 26.58 26.41 26.58 7,032 +0.77(+2.97%)
Nov 13, 2023 25.83 25.87 25.81 25.81 1,846 -0.12(-0.45%)
Nov 10, 2023 25.79 25.97 25.75 25.93 7,059 +0.27(+1.03%)
Nov 09, 2023 25.92 25.92 25.66 25.66 4,550 -0.15(-0.58%)
Nov 08, 2023 25.89 25.89 25.78 25.81 2,135 -0.15(-0.57%)
Nov 07, 2023 25.85 26.01 25.82 25.96 6,328 -0.11(-0.43%)
Nov 06, 2023 26.15 26.18 26.05 26.07 14,156 +0.19(+0.75%)
Nov 03, 2023 25.85 25.95 25.84 25.88 6,103 +0.39(+1.51%)
Nov 02, 2023 25.37 25.49 25.35 25.49 2,820 +0.56(+2.26%)
Nov 01, 2023 24.67 24.96 24.61 24.93 8,281 +0.32(+1.29%)
Oct 31, 2023 24.65 24.65 24.46 24.61 10,284 -0.07(-0.29%)
Oct 30, 2023 24.82 24.82 24.61 24.68 6,434 +0.22(+0.91%)
Oct 27, 2023 24.59 24.67 24.45 24.46 9,824 -0.07(-0.29%)
Oct 26, 2023 24.52 24.62 24.42 24.53 88,100 -0.20(-0.79%)
Oct 25, 2023 24.79 24.79 24.67 24.72 8,583 -0.28(-1.12%)
Oct 24, 2023 24.99 25.02 24.89 25.00 15,554 +0.21(+0.84%)
Oct 23, 2023 24.73 24.89 24.69 24.80 5,320 -0.06(-0.22%)
Oct 20, 2023 24.94 24.94 24.85 24.85 5,356 -0.22(-0.90%)
Oct 19, 2023 25.04 25.27 25.04 25.08 4,576 -0.04(-0.15%)
Oct 18, 2023 25.21 25.29 25.06 25.11 17,422 -0.36(-1.42%)
Oct 17, 2023 25.39 25.63 25.39 25.48 7,232 -0.10(-0.39%)
Oct 16, 2023 25.53 25.60 25.43 25.58 9,809 +0.28(+1.12%)
Oct 13, 2023 25.47 25.47 25.29 25.29 5,164 -0.05(-0.21%)
Oct 12, 2023 25.42 25.42 25.26 25.35 4,279 -0.22(-0.86%)
Oct 11, 2023 25.52 25.65 25.52 25.57 11,742 +0.13(+0.53%)
Oct 10, 2023 25.38 25.48 25.34 25.43 13,483 +0.34(+1.36%)
Oct 09, 2023 24.86 25.09 24.86 25.09 5,776 -0.06(-0.25%)
Oct 06, 2023 24.87 25.22 24.87 25.16 3,977 +0.27(+1.07%)
Oct 05, 2023 24.73 24.94 24.70 24.89 7,082 +0.12(+0.47%)
Oct 04, 2023 24.88 24.88 24.77 24.77 5,696 -0.00(-0.00%)
Oct 03, 2023 24.85 25.02 24.72 24.77 7,684 -0.27(-1.09%)
Oct 02, 2023 25.07 25.08 24.89 25.05 10,441 -0.08(-0.33%)
Sep 29, 2023 25.48 25.48 25.10 25.13 2,103 -0.06(-0.23%)
Sep 28, 2023 25.22 25.23 25.12 25.19 2,440 +0.16(+0.65%)
Sep 27, 2023 25.14 25.14 25.02 25.02 2,958 -0.00(-0.01%)
Sep 26, 2023 25.25 25.25 24.99 25.03 11,567 -0.45(-1.75%)
Sep 25, 2023 25.46 25.52 25.47 25.47 1,578 -0.02(-0.08%)
Sep 22, 2023 25.79 25.79 25.43 25.49 10,891 +0.17(+0.69%)
Sep 21, 2023 25.49 25.49 25.28 25.32 13,705 -0.53(-2.04%)
Sep 20, 2023 26.05 26.05 25.84 25.84 701 -0.05(-0.19%)
Sep 19, 2023 25.94 25.94 25.89 25.89 1,328 -0.12(-0.46%)
Sep 18, 2023 26.07 26.10 25.90 26.01 5,912 +0.05(+0.20%)
Sep 15, 2023 26.17 26.18 25.96 25.96 1,361 -0.24(-0.92%)
Sep 14, 2023 26.15 26.24 26.15 26.20 1,522 +0.20(+0.78%)
Sep 13, 2023 26.02 26.04 26.00 26.00 850 +0.03(+0.11%)
Sep 12, 2023 25.90 25.97 25.82 25.97 4,861 -0.08(-0.30%)
Sep 11, 2023 25.97 26.05 25.97 26.05 862 +0.34(+1.34%)
Sep 08, 2023 25.81 25.81 25.69 25.70 1,313 +0.10(+0.40%)
Sep 07, 2023 25.71 25.71 25.60 25.60 2,329 -0.11(-0.44%)
Sep 06, 2023 25.84 25.84 25.70 25.71 2,432 -0.20(-0.78%)
Sep 05, 2023 25.98 26.01 25.87 25.92 3,951 -0.10(-0.38%)
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.