Skip to main content

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

30.79 -0.17 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 31.10 31.10 30.70 30.79 6,111 -0.17(-0.55%)
Jul 17, 2024 31.16 31.16 30.91 30.96 6,059 -0.55(-1.74%)
Jul 16, 2024 31.39 31.52 31.33 31.51 15,140 +0.25(+0.81%)
Jul 15, 2024 31.43 31.45 31.24 31.25 11,005 -0.29(-0.91%)
Jul 12, 2024 31.43 31.69 31.43 31.54 7,688 +0.13(+0.42%)
Jul 11, 2024 31.76 31.76 31.41 31.41 9,732 -0.05(-0.16%)
Jul 10, 2024 31.39 31.46 31.26 31.46 7,555 +0.31(+1.00%)
Jul 09, 2024 31.17 31.17 31.07 31.15 2,942 +0.08(+0.24%)
Jul 08, 2024 31.13 31.20 31.05 31.07 3,956 +0.10(+0.34%)
Jul 05, 2024 30.98 30.98 30.78 30.97 5,345 +0.42(+1.36%)
Jul 03, 2024 30.24 30.55 30.24 30.55 2,776 +0.39(+1.29%)
Jul 02, 2024 30.04 30.21 30.03 30.17 7,011 +0.09(+0.30%)
Jul 01, 2024 30.25 30.25 30.08 30.08 2,050 +0.04(+0.12%)
Jun 28, 2024 30.14 30.16 29.97 30.04 4,025 +0.08(+0.26%)
Jun 27, 2024 29.93 30.09 29.90 29.96 3,653 +0.19(+0.64%)
Jun 26, 2024 29.72 29.80 29.68 29.77 3,587 -0.05(-0.16%)
Jun 25, 2024 29.74 29.82 29.72 29.82 7,992 +0.00(+0.00%)
Jun 24, 2024 29.91 30.04 29.76 29.82 10,755 -0.07(-0.23%)
Jun 21, 2024 29.95 29.95 29.81 29.89 4,798 +0.00(+0.01%)
Jun 20, 2024 29.89 29.96 29.84 29.89 5,935 +0.02(+0.06%)
Jun 18, 2024 29.80 29.87 29.80 29.87 1,935 +0.32(+1.08%)
Jun 17, 2024 29.28 29.56 29.28 29.55 3,578 +0.27(+0.92%)
Jun 14, 2024 29.24 29.35 29.18 29.28 4,357 -0.03(-0.10%)
Jun 13, 2024 29.17 29.31 29.17 29.31 2,236 -0.09(-0.31%)
Jun 12, 2024 29.35 29.51 29.30 29.40 3,003 +0.35(+1.20%)
Jun 11, 2024 28.86 29.05 28.80 29.05 8,053 -0.00(-0.02%)
Jun 10, 2024 28.82 29.10 28.82 29.05 4,817 +0.09(+0.29%)
Jun 07, 2024 29.16 29.16 28.85 28.97 82,125 -0.24(-0.82%)
Jun 06, 2024 29.19 29.21 29.14 29.21 4,645 +0.22(+0.78%)
Jun 05, 2024 28.84 29.01 28.84 28.99 2,461 +0.53(+1.85%)
Jun 04, 2024 28.37 28.46 28.30 28.46 6,466 -0.59(-2.03%)
Jun 03, 2024 29.12 29.12 28.90 29.05 4,080 +0.37(+1.29%)
May 31, 2024 28.80 28.80 28.42 28.68 39,395 -0.20(-0.69%)
May 30, 2024 28.71 28.95 28.64 28.88 18,078 -0.11(-0.36%)
May 29, 2024 29.00 29.06 28.96 28.99 3,996 -0.54(-1.84%)
May 28, 2024 29.58 29.71 29.46 29.53 10,593 -0.04(-0.14%)
May 24, 2024 29.54 29.60 29.53 29.57 2,900 +0.14(+0.48%)
May 23, 2024 29.69 29.80 29.39 29.43 11,221 -0.04(-0.12%)
May 22, 2024 29.60 29.62 29.40 29.47 12,143 -0.08(-0.28%)
May 21, 2024 29.61 29.61 29.49 29.55 8,952 -0.11(-0.37%)
May 20, 2024 29.60 29.66 29.59 29.66 3,775 -0.04(-0.13%)
May 17, 2024 29.62 29.71 29.58 29.70 3,768 +0.11(+0.37%)
May 16, 2024 29.61 29.71 29.59 29.59 4,538 -0.05(-0.17%)
May 15, 2024 29.48 29.71 29.45 29.64 9,210 +0.32(+1.09%)
May 14, 2024 29.10 29.40 29.10 29.32 12,155 +0.19(+0.65%)
May 13, 2024 28.97 29.20 28.97 29.13 11,945 +0.10(+0.34%)
May 10, 2024 29.18 29.18 28.98 29.03 7,334 +0.07(+0.24%)
May 09, 2024 28.88 28.96 28.77 28.96 13,057 -0.05(-0.19%)
May 08, 2024 28.95 29.05 28.93 29.01 19,226 +0.04(+0.15%)
May 07, 2024 29.11 29.11 28.95 28.97 16,082 -0.07(-0.24%)
May 06, 2024 29.10 29.11 28.98 29.04 14,097 +0.03(+0.11%)
May 03, 2024 29.02 29.02 28.81 29.01 13,195 +0.30(+1.04%)
May 02, 2024 28.59 28.78 28.45 28.71 15,557 +0.44(+1.56%)
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.