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 (%)
Jun 30, 2023 26.06 26.18 26.06 26.08 10,143 +0.10(+0.37%)
Jun 29, 2023 26.00 26.02 25.88 25.98 4,875 -0.10(-0.37%)
Jun 28, 2023 26.02 26.14 25.98 26.08 4,481 -0.19(-0.73%)
Jun 27, 2023 26.17 26.31 26.12 26.27 2,960 +0.15(+0.57%)
Jun 26, 2023 26.10 26.14 26.06 26.12 3,090 +0.20(+0.76%)
Jun 23, 2023 26.01 26.01 25.92 25.92 3,584 -0.33(-1.26%)
Jun 22, 2023 26.21 26.30 26.17 26.25 13,594 -0.12(-0.45%)
Jun 21, 2023 26.33 26.39 26.21 26.37 6,194 -0.04(-0.15%)
Jun 20, 2023 26.35 26.43 26.35 26.41 1,429 -0.21(-0.78%)
Jun 16, 2023 26.68 26.70 26.59 26.62 2,624 -0.15(-0.55%)
Jun 15, 2023 26.66 26.83 26.66 26.77 3,047 +1.72(+6.86%)
May 08, 2023 25.03 25.10 24.97 25.05 9,999 -0.04(-0.17%)
May 05, 2023 24.92 25.09 24.92 25.09 2,936 +0.32(+1.30%)
May 04, 2023 24.81 24.82 24.77 24.77 2,811 +0.09(+0.38%)
May 03, 2023 24.72 24.84 24.68 24.68 80,236 -0.01(-0.04%)
May 02, 2023 24.71 24.71 24.64 24.69 3,244 -0.10(-0.40%)
May 01, 2023 24.94 24.94 24.71 24.79 1,108 -0.10(-0.39%)
Apr 28, 2023 24.71 24.88 24.71 24.88 622 +0.09(+0.37%)
Apr 27, 2023 24.83 24.83 24.79 24.79 182 +0.35(+1.44%)
Apr 26, 2023 24.43 24.48 24.37 24.44 3,257 +0.04(+0.15%)
Apr 25, 2023 24.45 24.45 24.38 24.40 2,984 -0.36(-1.45%)
Apr 24, 2023 24.73 24.79 24.70 24.76 1,238 +0.05(+0.19%)
Apr 21, 2023 24.67 24.72 24.67 24.72 1,181 -0.13(-0.53%)
Apr 20, 2023 25.00 25.07 24.85 24.85 6,243 -0.00(-0.02%)
Apr 19, 2023 24.85 24.85 24.85 24.85 731 -0.29(-1.17%)
Apr 18, 2023 25.11 25.20 25.08 25.15 6,479 -0.02(-0.09%)
Apr 17, 2023 25.19 25.20 25.11 25.17 2,198 -0.10(-0.39%)
Apr 14, 2023 25.33 25.36 25.19 25.27 1,529 -0.16(-0.63%)
Apr 13, 2023 25.37 25.51 25.32 25.43 8,993 +0.27(+1.08%)
Apr 12, 2023 25.16 25.26 25.12 25.16 6,049 +0.07(+0.29%)
Apr 11, 2023 24.97 25.17 24.97 25.09 4,562 +0.23(+0.91%)
Apr 10, 2023 24.75 24.89 24.75 24.86 10,789 +0.10(+0.40%)
Apr 06, 2023 24.80 24.80 24.76 24.76 328 -0.07(-0.28%)
Apr 05, 2023 24.73 24.84 24.65 24.83 8,169 -0.06(-0.26%)
Apr 04, 2023 24.90 24.91 24.79 24.89 4,506 -0.03(-0.14%)
Apr 03, 2023 24.85 24.93 24.78 24.93 1,493 +0.09(+0.36%)
Mar 31, 2023 24.84 24.89 24.80 24.84 27,253 +0.04(+0.17%)
Mar 30, 2023 24.68 24.84 24.68 24.80 6,372 +0.18(+0.75%)
Mar 29, 2023 24.69 24.69 24.55 24.62 4,828 +0.13(+0.51%)
Mar 28, 2023 24.50 24.50 24.48 24.49 1,926 +0.10(+0.43%)
Mar 27, 2023 24.38 24.41 24.25 24.39 5,586 -0.05(-0.21%)
Mar 24, 2023 24.33 24.44 24.33 24.44 5,678 -0.09(-0.35%)
Mar 23, 2023 24.71 24.71 24.51 24.52 1,523 +0.17(+0.71%)
Mar 22, 2023 24.44 24.66 24.35 24.35 3,084 +0.14(+0.57%)
Mar 21, 2023 24.24 24.24 24.08 24.21 1,089 +0.18(+0.74%)
Mar 20, 2023 23.99 24.08 23.90 24.03 4,289 +0.14(+0.58%)
Mar 17, 2023 23.92 23.95 23.85 23.90 1,934 -0.15(-0.63%)
Mar 16, 2023 23.73 24.05 23.73 24.05 3,024 +0.45(+1.89%)
Mar 15, 2023 23.55 23.63 23.45 23.60 1,373 -0.52(-2.15%)
Mar 14, 2023 24.08 24.12 24.08 24.12 415 -0.02(-0.10%)
Mar 13, 2023 24.01 24.28 24.01 24.14 1,759 +0.00(+0.00%)
Mar 10, 2023 24.19 24.22 24.09 24.14 666 -0.15(-0.62%)
Mar 09, 2023 24.62 24.62 24.29 24.29 107,367 -0.42(-1.69%)
Mar 08, 2023 24.74 24.76 24.69 24.71 2,625 +0.18(+0.74%)
Mar 07, 2023 24.77 24.77 24.53 24.53 345 -0.34(-1.36%)
Mar 06, 2023 24.93 24.98 24.87 24.87 7,774 +0.00(+0.00%)
Mar 03, 2023 24.65 24.95 24.65 24.87 7,960 +0.30(+1.23%)
Mar 02, 2023 24.35 24.63 24.35 24.56 5,595 -0.04(-0.14%)
Mar 01, 2023 24.56 24.66 24.56 24.60 4,289 +0.39(+1.63%)
Feb 28, 2023 24.24 24.33 24.21 24.21 2,799 -0.16(-0.66%)
Feb 27, 2023 24.37 24.43 24.29 24.37 2,349 +0.08(+0.31%)
Feb 24, 2023 24.23 24.32 24.23 24.29 1,793 -0.56(-2.23%)
Feb 23, 2023 24.95 24.95 24.67 24.85 3,968 +0.34(+1.37%)
Feb 22, 2023 24.53 24.67 24.50 24.51 8,307 -0.15(-0.60%)
Feb 21, 2023 24.83 24.90 24.64 24.66 1,350 -0.36(-1.44%)
Feb 17, 2023 24.96 25.02 24.93 25.02 8,552 -0.08(-0.31%)
Feb 16, 2023 25.27 25.27 25.09 25.09 2,709 +0.03(+0.11%)
Feb 15, 2023 25.03 25.09 24.89 25.07 59,925 -0.29(-1.15%)
Feb 14, 2023 25.43 25.43 25.28 25.36 4,073 +0.04(+0.17%)
Feb 13, 2023 25.27 25.36 25.27 25.32 1,600 +0.13(+0.51%)
Feb 10, 2023 25.18 25.22 25.12 25.19 5,244 +0.01(+0.02%)
Feb 09, 2023 25.40 25.41 25.17 25.18 6,529 -0.05(-0.21%)
Feb 08, 2023 25.26 25.27 25.23 25.23 635 +0.04(+0.15%)
Feb 07, 2023 24.99 25.20 24.99 25.20 1,112 +0.13(+0.53%)
Feb 06, 2023 24.98 25.12 24.98 25.06 3,206 -0.34(-1.33%)
Feb 03, 2023 25.56 25.56 25.40 25.40 1,520 -0.48(-1.85%)
Feb 02, 2023 25.83 25.94 25.75 25.88 7,277 +0.05(+0.18%)
Feb 01, 2023 25.66 25.94 25.48 25.84 17,207 +0.35(+1.36%)
Jan 31, 2023 25.33 25.54 25.33 25.49 4,115 -0.13(-0.50%)
Jan 30, 2023 25.67 25.71 25.62 25.62 3,921 -0.23(-0.88%)
Jan 27, 2023 25.86 25.93 25.80 25.84 1,886 -0.18(-0.71%)
Jan 26, 2023 25.99 26.03 25.92 26.03 6,184 +0.25(+0.98%)
Jan 25, 2023 25.65 25.79 25.65 25.77 6,280 +0.01(+0.04%)
Jan 24, 2023 25.73 25.80 25.68 25.76 6,166 +0.02(+0.07%)
Jan 23, 2023 25.72 25.83 25.70 25.75 47,995 +0.22(+0.88%)
Jan 20, 2023 25.38 25.55 25.38 25.52 4,288 +0.24(+0.96%)
Jan 19, 2023 25.19 25.33 25.14 25.28 7,379 +0.14(+0.56%)
Jan 18, 2023 25.48 25.48 25.14 25.14 2,548 -0.12(-0.48%)
Jan 17, 2023 25.20 25.29 25.17 25.26 5,036 +0.00(+0.01%)
Jan 13, 2023 25.13 25.26 25.13 25.26 3,527 +0.11(+0.44%)
Jan 12, 2023 25.02 25.22 25.02 25.15 2,547 +0.26(+1.03%)
Jan 11, 2023 24.76 24.92 24.76 24.89 7,431 +0.04(+0.16%)
Jan 10, 2023 24.72 24.87 24.72 24.85 4,293 +0.13(+0.54%)
Jan 09, 2023 24.67 24.90 24.67 24.72 6,504 +0.31(+1.28%)
Jan 06, 2023 24.05 24.45 24.05 24.40 4,382 +0.61(+2.55%)
Jan 05, 2023 23.72 23.83 23.71 23.80 9,859 -0.11(-0.44%)
Jan 04, 2023 23.68 23.90 23.68 23.90 12,532 +0.41(+1.75%)
Jan 03, 2023 23.67 23.67 23.47 23.49 10,513 -0.16(-0.66%)
Dec 30, 2022 23.76 23.76 23.50 23.65 23,734 -0.18(-0.77%)
Dec 29, 2022 23.85 23.87 23.79 23.83 4,150 +0.29(+1.22%)
Dec 28, 2022 23.81 23.81 23.52 23.54 51,304 -0.27(-1.13%)
Dec 27, 2022 23.82 23.89 23.77 23.81 42,036 +0.07(+0.31%)
Dec 23, 2022 23.65 23.74 23.61 23.74 13,626 +0.04(+0.17%)
Dec 22, 2022 23.63 23.70 23.48 23.70 23,496 -0.14(-0.58%)
Dec 21, 2022 23.69 23.85 23.64 23.84 36,247 +0.10(+0.43%)
Dec 20, 2022 23.70 23.81 23.65 23.74 59,639 +0.15(+0.62%)
Dec 19, 2022 23.61 23.73 23.52 23.59 107,254 +0.15(+0.66%)
Dec 16, 2022 23.52 23.52 23.35 23.44 43,099 +0.09(+0.37%)
Dec 15, 2022 23.47 23.52 23.30 23.35 58,248 -0.57(-2.39%)
Dec 14, 2022 23.86 24.01 23.82 23.92 29,976 +0.02(+0.10%)
Dec 13, 2022 24.01 24.06 23.87 23.90 19,320 +0.16(+0.69%)
Dec 12, 2022 23.65 23.75 23.59 23.73 985 -0.02(-0.09%)
Dec 09, 2022 23.80 23.92 23.75 23.75 780 -0.09(-0.37%)
Dec 08, 2022 23.90 23.93 23.84 23.84 4,209 +0.01(+0.02%)
Dec 07, 2022 23.86 23.88 23.83 23.84 10,027 +0.05(+0.20%)
Dec 06, 2022 23.86 23.86 23.73 23.79 14,560 -0.19(-0.79%)
Dec 05, 2022 24.26 24.26 23.97 23.98 5,391 -0.38(-1.56%)
Dec 02, 2022 24.29 24.42 24.22 24.36 3,365 -0.15(-0.61%)
Dec 01, 2022 24.47 24.54 24.44 24.51 3,814 -0.15(-0.60%)
Nov 30, 2022 24.31 24.66 24.27 24.66 11,357 +0.72(+3.02%)
Nov 29, 2022 23.97 23.99 23.93 23.94 679 +0.33(+1.39%)
Nov 28, 2022 23.81 23.89 23.61 23.61 6,639 -0.28(-1.19%)
Nov 25, 2022 23.89 23.90 23.89 23.89 561 +0.14(+0.57%)
Nov 23, 2022 23.73 23.76 23.72 23.76 531 +0.16(+0.68%)
Nov 22, 2022 23.57 23.60 23.50 23.60 7,848 +0.19(+0.79%)
Nov 21, 2022 23.31 23.41 23.31 23.41 441 -0.22(-0.92%)
Nov 18, 2022 23.62 23.63 23.61 23.63 8,271 +0.03(+0.13%)
Nov 17, 2022 23.44 23.60 23.37 23.60 6,981 -0.10(-0.43%)
Nov 16, 2022 23.82 23.83 23.69 23.70 11,712 -0.50(-2.06%)
Nov 15, 2022 24.26 24.27 24.05 24.20 153,544 +0.41(+1.73%)
Nov 14, 2022 23.85 23.89 23.79 23.79 4,174 -0.22(-0.90%)
Nov 11, 2022 23.85 24.07 23.85 24.00 2,247 +0.52(+2.21%)
Nov 10, 2022 23.38 23.48 23.32 23.48 8,167 +0.71(+3.10%)
Nov 09, 2022 23.08 23.08 22.78 22.78 1,113 -0.24(-1.03%)
Nov 08, 2022 22.89 23.01 22.89 23.01 290 +0.32(+1.40%)
Nov 07, 2022 22.67 22.70 22.67 22.70 694 +0.04(+0.18%)
Nov 04, 2022 22.54 22.65 22.53 22.65 4,361 +0.66(+2.99%)
Nov 03, 2022 21.88 22.01 21.85 22.00 4,423 +0.06(+0.28%)
Nov 02, 2022 22.19 22.19 21.94 21.94 2,525 -0.34(-1.51%)
Nov 01, 2022 22.34 22.45 22.27 22.27 7,728 +0.24(+1.07%)
Oct 31, 2022 22.00 22.04 21.98 22.04 5,499 +0.04(+0.18%)
Oct 28, 2022 22.00 22.00 22.00 22.00 106 +0.08(+0.35%)
Oct 27, 2022 21.92 21.92 21.92 21.92 11 -0.00(-0.02%)
Oct 26, 2022 22.00 22.00 21.89 21.93 2,508 +0.17(+0.79%)
Oct 25, 2022 21.70 21.75 21.70 21.75 267 +0.15(+0.70%)
Oct 24, 2022 21.64 21.64 21.60 21.60 497 -0.37(-1.69%)
Oct 21, 2022 21.92 21.98 21.90 21.98 1,043 +0.38(+1.78%)
Oct 20, 2022 21.68 21.78 21.59 21.59 2,043 +0.18(+0.86%)
Oct 19, 2022 21.35 21.53 21.35 21.41 7,289 -0.18(-0.85%)
Oct 18, 2022 21.66 21.68 21.52 21.59 38,559 -0.03(-0.13%)
Oct 17, 2022 21.47 21.65 21.47 21.62 1,806 +0.51(+2.41%)
Oct 14, 2022 21.32 21.32 21.11 21.11 20,668 -0.39(-1.84%)
Oct 13, 2022 20.92 21.50 20.90 21.50 4,130 +0.22(+1.04%)
Oct 12, 2022 21.34 21.34 21.27 21.28 9,054 +0.01(+0.02%)
Oct 11, 2022 21.38 21.53 21.28 21.28 7,881 -0.24(-1.13%)
Oct 10, 2022 21.46 21.55 21.46 21.52 967 -0.07(-0.34%)
Oct 07, 2022 21.59 21.59 21.59 21.59 472 -0.42(-1.89%)
Oct 06, 2022 22.10 22.10 22.00 22.01 477 -0.10(-0.47%)
Oct 05, 2022 22.04 22.11 22.04 22.11 786 -0.03(-0.11%)
Oct 04, 2022 22.05 22.14 22.05 22.14 228 +0.58(+2.68%)
Oct 03, 2022 21.43 21.56 21.43 21.56 1,282 +0.48(+2.28%)
Sep 30, 2022 21.30 21.30 21.08 21.08 981 -0.09(-0.43%)
Sep 29, 2022 21.04 21.17 21.04 21.17 223 -0.45(-2.08%)
Sep 28, 2022 21.50 21.65 21.50 21.62 1,736 +0.19(+0.86%)
Sep 27, 2022 21.43 21.43 21.43 21.43 13 -0.04(-0.21%)
Sep 26, 2022 21.41 21.48 21.41 21.48 320 -0.33(-1.52%)
Sep 23, 2022 21.92 21.92 21.81 21.81 670 -0.62(-2.76%)
Sep 22, 2022 22.40 22.44 22.40 22.43 426 -0.13(-0.56%)
Sep 21, 2022 22.70 22.70 22.56 22.56 257 -0.21(-0.92%)
Sep 20, 2022 22.76 22.81 22.76 22.76 4,696 -0.12(-0.52%)
Sep 19, 2022 22.81 22.90 22.79 22.88 4,949 +0.14(+0.63%)
Sep 16, 2022 22.71 22.74 22.71 22.74 2,699 -0.13(-0.57%)
Sep 15, 2022 22.91 22.91 22.87 22.87 823 -0.25(-1.08%)
Sep 14, 2022 23.22 23.22 23.12 23.12 1,485 +0.13(+0.55%)
Sep 13, 2022 23.00 23.00 23.00 23.00 1 -0.70(-2.97%)
Sep 12, 2022 23.69 23.70 23.69 23.70 3,196 +0.26(+1.12%)
Sep 09, 2022 23.30 23.44 23.30 23.44 961 +0.35(+1.53%)
Sep 08, 2022 23.02 23.08 23.02 23.08 190 -0.02(-0.07%)
Sep 07, 2022 23.02 23.10 23.02 23.10 383 +0.11(+0.49%)
Sep 06, 2022 23.07 23.07 22.93 22.99 2,144 -0.13(-0.55%)
Sep 02, 2022 23.39 23.39 23.11 23.11 283 -0.14(-0.61%)
Sep 01, 2022 23.19 23.26 23.07 23.26 1,904 -0.22(-0.95%)
Aug 31, 2022 23.48 23.48 23.48 23.48 1 -0.02(-0.10%)
Aug 30, 2022 23.50 23.50 23.50 23.50 0 -0.17(-0.70%)
Aug 29, 2022 23.67 23.67 23.67 23.67 383 -0.09(-0.37%)
Aug 26, 2022 24.19 24.19 23.76 23.76 1,376 -0.43(-1.80%)
Aug 25, 2022 24.19 24.19 24.19 24.19 47 +0.28(+1.16%)
Aug 24, 2022 23.91 23.91 23.91 23.91 0 -0.01(-0.04%)
Aug 23, 2022 23.82 23.92 23.82 23.92 1,732 +0.16(+0.69%)
Aug 22, 2022 23.78 23.78 23.76 23.76 521 -0.30(-1.26%)
Aug 19, 2022 24.20 24.20 23.98 24.06 2,097 -0.38(-1.56%)
Aug 18, 2022 24.47 24.47 24.44 24.44 153 -0.14(-0.55%)
Aug 17, 2022 24.53 24.58 24.53 24.58 378 -0.14(-0.57%)
Aug 16, 2022 24.63 24.76 24.63 24.72 822 +0.07(+0.29%)
Aug 15, 2022 24.65 24.65 24.65 24.65 116 -0.13(-0.52%)
Aug 12, 2022 24.68 24.78 24.68 24.78 2,795 +0.30(+1.24%)
Aug 11, 2022 24.63 24.63 24.47 24.47 212 -0.01(-0.04%)
Aug 10, 2022 24.35 24.48 24.35 24.48 477 +0.45(+1.87%)
Aug 09, 2022 24.04 24.06 24.03 24.03 628 -0.04(-0.18%)
Aug 08, 2022 24.11 24.11 24.05 24.08 1,653 +0.15(+0.65%)
Aug 05, 2022 23.84 23.92 23.84 23.92 977 +0.10(+0.44%)
Aug 04, 2022 23.78 23.82 23.77 23.82 562 +0.09(+0.39%)
Aug 03, 2022 23.70 23.72 23.70 23.72 3,286 +0.21(+0.90%)
Aug 02, 2022 23.54 23.66 23.51 23.51 6,595 -0.07(-0.31%)
Aug 01, 2022 23.71 23.71 23.53 23.59 3,342 -0.12(-0.52%)
Jul 29, 2022 23.66 23.72 23.64 23.71 104,604 -0.01(-0.04%)
Jul 28, 2022 23.72 23.72 23.72 23.72 9 +0.30(+1.29%)
Jul 27, 2022 23.10 23.42 23.10 23.42 2,658 +0.45(+1.97%)
Jul 26, 2022 22.97 22.97 22.97 22.97 89 -0.21(-0.92%)
Jul 25, 2022 23.15 23.22 23.15 23.18 1,364 +0.12(+0.53%)
Jul 22, 2022 23.14 23.14 23.06 23.06 1,155 -0.11(-0.47%)
Jul 21, 2022 23.17 23.17 23.17 23.17 0 +0.32(+1.39%)
Jul 20, 2022 22.88 22.88 22.85 22.85 232 -0.08(-0.35%)
Jul 19, 2022 22.91 22.96 22.91 22.93 2,617 +0.43(+1.93%)
Jul 18, 2022 22.74 22.76 22.50 22.50 3,599 +0.06(+0.28%)
Jul 15, 2022 22.23 22.44 22.23 22.43 2,512 +0.31(+1.38%)
Jul 14, 2022 22.03 22.15 22.03 22.13 1,620 -0.20(-0.91%)
Jul 13, 2022 22.43 22.43 22.33 22.33 1,325 +0.00(+0.01%)
Jul 12, 2022 22.48 22.48 22.33 22.33 1,056 -0.03(-0.14%)
Jul 11, 2022 22.33 22.45 22.33 22.36 2,176 -0.50(-2.20%)
Jul 08, 2022 22.74 22.86 22.68 22.86 9,666 +0.08(+0.36%)
Jul 07, 2022 22.75 22.82 22.75 22.78 443 +0.46(+2.06%)
Jul 06, 2022 22.26 22.32 22.22 22.32 54,235 -0.09(-0.41%)
Jul 05, 2022 22.41 22.41 22.41 22.41 48 -0.22(-0.99%)
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.