Skip to main content

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

26.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 26.38 26.51 26.38 26.47 1,851 +0.19(+0.74%)
Jun 05, 2023 26.27 26.31 26.20 26.28 3,336 -0.07(-0.27%)
Jun 02, 2023 26.27 26.35 26.27 26.35 2,080 +0.41(+1.58%)
Jun 01, 2023 25.68 25.94 25.68 25.94 911 +0.33(+1.27%)
May 31, 2023 25.46 25.61 25.46 25.61 410 -0.30(-1.14%)
May 30, 2023 26.02 26.02 25.86 25.91 2,137 -0.15(-0.57%)
May 26, 2023 25.86 26.06 25.86 26.06 4,636 +0.46(+1.80%)
May 25, 2023 25.58 25.61 25.53 25.60 6,772 +0.14(+0.54%)
May 24, 2023 25.48 25.48 25.46 25.46 1,425 -0.02(-0.08%)
May 23, 2023 25.63 25.68 25.48 25.48 1,824 -0.24(-0.92%)
May 22, 2023 25.79 25.79 25.71 25.71 1,179 +0.10(+0.40%)
May 19, 2023 25.65 25.65 25.61 25.61 1,256 +0.07(+0.29%)
May 18, 2023 25.49 25.54 25.45 25.54 2,924 +0.04(+0.15%)
May 17, 2023 25.45 25.50 25.45 25.50 393 +0.25(+0.99%)
May 16, 2023 25.29 25.39 25.25 25.25 1,746 -0.10(-0.39%)
May 15, 2023 25.12 25.39 25.12 25.35 1,367 +0.24(+0.97%)
May 12, 2023 25.08 25.11 25.05 25.11 3,032 -0.14(-0.54%)
May 11, 2023 25.14 25.24 25.14 25.24 938 -0.27(-1.07%)
May 10, 2023 25.48 25.52 25.47 25.52 1,510 -0.03(-0.13%)
May 09, 2023 25.52 25.58 25.50 25.55 2,251 -0.01(-0.04%)
May 08, 2023 25.54 25.61 25.48 25.56 9,799 -0.04(-0.17%)
May 05, 2023 25.43 25.60 25.43 25.60 2,878 +0.33(+1.30%)
May 04, 2023 25.32 25.33 25.28 25.28 2,755 +0.09(+0.38%)
May 03, 2023 25.23 25.35 25.18 25.18 78,630 -0.01(-0.04%)
May 02, 2023 25.21 25.21 25.14 25.19 3,180 -0.10(-0.40%)
May 01, 2023 25.45 25.45 25.22 25.29 1,086 -0.10(-0.39%)
Apr 28, 2023 25.22 25.39 25.22 25.39 610 +0.09(+0.37%)
Apr 27, 2023 25.34 25.34 25.30 25.30 179 +0.36(+1.44%)
Apr 26, 2023 24.93 24.98 24.87 24.94 3,192 +0.04(+0.15%)
Apr 25, 2023 24.95 24.95 24.88 24.90 2,925 -0.37(-1.45%)
Apr 24, 2023 25.24 25.30 25.20 25.27 1,214 +0.05(+0.19%)
Apr 21, 2023 25.17 25.22 25.17 25.22 1,158 -0.13(-0.53%)
Apr 20, 2023 25.51 25.58 25.36 25.36 6,118 -0.00(-0.02%)
Apr 19, 2023 25.36 25.36 25.36 25.36 717 -0.30(-1.17%)
Apr 18, 2023 25.62 25.71 25.59 25.66 6,350 -0.02(-0.09%)
Apr 17, 2023 25.70 25.72 25.62 25.68 2,154 -0.10(-0.39%)
Apr 14, 2023 25.85 25.88 25.70 25.79 1,499 -0.16(-0.63%)
Apr 13, 2023 25.89 26.03 25.84 25.95 8,813 +0.28(+1.08%)
Apr 12, 2023 25.67 25.78 25.64 25.67 5,928 +0.08(+0.29%)
Apr 11, 2023 25.48 25.68 25.48 25.60 4,471 +0.23(+0.91%)
Apr 10, 2023 25.26 25.40 25.26 25.37 10,573 +0.10(+0.40%)
Apr 06, 2023 25.31 25.31 25.27 25.27 322 -0.07(-0.28%)
Apr 05, 2023 25.24 25.35 25.15 25.34 8,006 -0.07(-0.26%)
Apr 04, 2023 25.41 25.42 25.30 25.40 4,416 -0.03(-0.14%)
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.