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 (%)
Mar 27, 2024 29.31 29.31 29.19 29.23 19,333 +0.02(+0.08%)
Mar 26, 2024 29.30 29.30 29.21 29.21 47,640 -0.02(-0.09%)
Mar 25, 2024 29.22 29.29 29.17 29.23 8,019 +0.06(+0.22%)
Mar 22, 2024 29.27 29.28 29.06 29.17 29,205 -0.12(-0.40%)
Mar 21, 2024 29.50 29.50 29.27 29.29 23,040 +0.05(+0.18%)
Mar 20, 2024 28.96 29.25 28.85 29.24 67,988 +0.38(+1.32%)
Mar 19, 2024 29.00 29.00 28.71 28.85 41,479 -0.18(-0.60%)
Mar 18, 2024 29.19 29.19 28.91 29.03 22,218 +0.07(+0.26%)
Mar 15, 2024 29.10 29.13 28.95 28.96 64,665 -0.35(-1.19%)
Mar 14, 2024 29.35 29.35 29.23 29.30 32,179 -0.03(-0.09%)
Mar 13, 2024 29.38 29.38 29.30 29.33 16,053 -0.05(-0.16%)
Mar 12, 2024 29.39 29.40 29.20 29.38 9,547 +0.20(+0.68%)
Mar 11, 2024 29.14 29.33 29.09 29.18 55,822 -0.05(-0.17%)
Mar 08, 2024 29.44 29.50 29.21 29.23 16,585 -0.13(-0.43%)
Mar 07, 2024 29.23 29.38 29.14 29.35 91,050 +0.26(+0.89%)
Mar 06, 2024 29.02 29.18 29.00 29.09 35,735 +0.41(+1.45%)
Mar 05, 2024 28.85 28.85 28.60 28.68 120,508 -0.21(-0.71%)
Mar 04, 2024 28.93 28.94 28.82 28.89 18,340 +0.17(+0.61%)
Mar 01, 2024 28.58 28.77 28.51 28.71 27,463 +0.28(+0.99%)
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%)
Feb 01, 2024 27.99 28.13 27.89 28.12 9,680 +0.38(+1.37%)
Jan 31, 2024 27.89 27.98 27.66 27.74 13,164 -0.04(-0.15%)
Jan 30, 2024 27.84 27.85 27.75 27.78 8,755 -0.16(-0.56%)
Jan 29, 2024 27.94 27.99 27.80 27.94 18,233 +0.14(+0.51%)
Jan 26, 2024 27.72 27.86 27.72 27.80 15,003 +0.16(+0.57%)
Jan 25, 2024 27.61 27.65 27.50 27.64 14,649 -0.01(-0.05%)
Jan 24, 2024 27.66 27.80 27.58 27.66 9,974 +0.24(+0.86%)
Jan 23, 2024 27.43 27.47 27.36 27.42 5,569 -0.02(-0.09%)
Jan 22, 2024 27.52 27.54 27.37 27.44 7,212 -0.11(-0.40%)
Jan 19, 2024 27.32 27.59 27.32 27.55 17,233 +0.33(+1.22%)
Jan 18, 2024 27.23 27.23 27.10 27.22 9,756 +0.30(+1.13%)
Jan 17, 2024 27.00 27.16 26.79 26.92 30,848 -0.43(-1.58%)
Jan 16, 2024 27.50 27.50 27.25 27.35 25,386 -0.54(-1.94%)
Jan 12, 2024 27.80 28.01 27.79 27.89 22,345 +0.19(+0.69%)
Jan 11, 2024 27.73 27.73 27.51 27.70 15,157 +0.10(+0.36%)
Jan 10, 2024 27.65 27.65 27.56 27.60 11,025 -0.10(-0.38%)
Jan 09, 2024 27.79 27.82 27.67 27.70 9,750 -0.44(-1.55%)
Jan 08, 2024 27.88 28.14 27.85 28.14 48,040 +0.20(+0.70%)
Jan 05, 2024 27.92 28.08 27.83 27.95 26,901 +0.16(+0.58%)
Jan 04, 2024 27.89 27.91 27.77 27.78 18,797 -0.11(-0.38%)
Jan 03, 2024 27.88 27.91 27.75 27.89 17,726 -0.30(-1.06%)
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.