Skip to main content

KraneShares MSCI Emerging Markets ex China Index ETF (NY:KEMX)

29.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 29.42 29.42 29.17 29.18 10,239 +0.08(+0.27%)
May 07, 2025 29.42 29.48 29.10 29.10 121,293 -0.50(-1.69%)
May 06, 2025 29.22 29.66 29.22 29.60 6,370 -0.31(-1.04%)
May 05, 2025 30.00 30.00 29.91 29.91 3,710 +0.50(+1.70%)
May 02, 2025 29.45 29.45 29.33 29.41 4,209 +0.77(+2.67%)
May 01, 2025 28.74 28.74 28.53 28.64 4,748 +0.05(+0.19%)
Apr 30, 2025 28.36 28.59 28.33 28.59 7,119 +0.11(+0.40%)
Apr 29, 2025 28.39 28.48 28.39 28.48 1,386 +0.20(+0.70%)
Apr 28, 2025 28.25 28.29 28.14 28.28 3,293 +0.09(+0.33%)
Apr 25, 2025 28.04 28.18 27.98 28.18 13,080 +0.01(+0.02%)
Apr 24, 2025 28.02 28.25 27.97 28.18 7,985 +0.32(+1.15%)
Apr 23, 2025 27.98 28.17 27.86 27.86 4,976 +0.29(+1.06%)
Apr 22, 2025 27.49 27.70 27.49 27.57 4,921 +0.23(+0.83%)
Apr 21, 2025 27.66 27.66 27.17 27.34 22,308 -0.01(-0.05%)
Apr 17, 2025 27.58 27.58 27.33 27.35 8,235 +0.22(+0.81%)
Apr 16, 2025 27.32 27.36 27.02 27.14 9,100 -0.22(-0.81%)
Apr 15, 2025 27.32 27.51 27.32 27.36 10,169 +0.07(+0.25%)
Apr 14, 2025 27.24 27.34 27.16 27.29 6,993 +0.22(+0.82%)
Apr 11, 2025 26.70 27.17 26.70 27.07 10,852 +0.71(+2.71%)
Apr 10, 2025 26.60 26.60 25.89 26.35 11,504 -0.41(-1.53%)
Apr 09, 2025 25.11 26.93 24.24 26.76 23,982 +1.70(+6.79%)
Apr 08, 2025 25.99 26.09 24.87 25.06 30,803 -0.61(-2.37%)
Apr 07, 2025 24.90 25.90 23.79 25.67 143,089 -0.34(-1.30%)
Apr 04, 2025 26.46 26.64 25.96 26.01 17,296 -1.37(-5.02%)
Apr 03, 2025 27.46 27.64 27.36 27.38 5,609 -0.73(-2.61%)
Apr 02, 2025 27.84 28.16 27.84 28.11 2,847 +0.11(+0.39%)
Apr 01, 2025 27.85 28.08 27.85 28.01 4,189 +0.13(+0.46%)
Mar 31, 2025 27.57 27.89 27.57 27.88 5,310 -0.07(-0.24%)
Mar 28, 2025 28.25 28.25 27.93 27.95 4,383 -0.52(-1.84%)
Mar 27, 2025 28.33 28.55 28.33 28.47 4,533 -0.03(-0.10%)
Mar 26, 2025 28.71 28.71 28.43 28.50 4,765 -0.32(-1.12%)
Mar 25, 2025 28.73 28.83 28.71 28.82 5,852 +0.13(+0.46%)
Mar 24, 2025 28.66 28.78 28.49 28.69 10,695 +0.16(+0.56%)
Mar 21, 2025 28.42 28.53 28.42 28.53 1,634 +0.04(+0.15%)
Mar 20, 2025 28.46 28.50 28.37 28.48 7,339 -0.04(-0.16%)
Mar 19, 2025 28.41 28.53 28.34 28.53 1,567 +0.12(+0.41%)
Mar 18, 2025 28.45 28.46 28.32 28.41 2,321 -0.16(-0.55%)
Mar 17, 2025 28.13 28.61 28.13 28.57 2,111 +0.40(+1.41%)
Mar 14, 2025 27.97 28.17 27.95 28.17 10,482 +0.42(+1.53%)
Mar 13, 2025 27.69 27.83 27.68 27.75 5,874 -0.26(-0.93%)
Mar 12, 2025 27.95 28.02 27.88 28.01 8,219 +0.26(+0.94%)
Mar 11, 2025 27.71 27.85 27.61 27.75 6,373 +0.14(+0.51%)
Mar 10, 2025 27.83 27.83 27.54 27.60 3,825 -0.62(-2.19%)
Mar 07, 2025 28.07 28.22 27.91 28.22 11,269 +0.17(+0.62%)
Mar 06, 2025 28.08 28.21 27.96 28.05 10,488 -0.21(-0.74%)
Mar 05, 2025 27.94 28.39 27.94 28.26 30,844 +0.68(+2.46%)
Mar 04, 2025 27.49 27.77 27.33 27.58 18,537 +0.09(+0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.