Skip to main content

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

29.35 +0.12 (+0.41%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 21.86 21.86 21.79 21.79 348 -0.03(-0.14%)
Jun 27, 2019 21.82 21.82 21.82 21.82 0 +0.09(+0.43%)
Jun 26, 2019 21.73 21.73 21.73 21.73 0 +0.16(+0.73%)
Jun 25, 2019 21.57 21.57 21.57 21.57 102 -0.15(-0.71%)
Jun 24, 2019 21.73 21.73 21.73 21.73 0 -0.00(-0.02%)
Jun 21, 2019 21.73 21.73 21.73 21.73 0 -0.08(-0.38%)
Jun 20, 2019 21.81 21.81 21.81 21.81 98 +0.31(+1.42%)
Jun 19, 2019 21.51 21.51 21.51 21.51 98 +0.19(+0.88%)
Jun 18, 2019 21.32 21.32 21.32 21.32 3 +0.42(+1.99%)
Jun 17, 2019 20.91 20.91 20.91 20.91 1 -0.00(-0.01%)
Jun 14, 2019 20.91 20.91 20.91 20.91 116 -0.20(-0.94%)
Jun 13, 2019 21.11 21.11 21.11 21.11 1 -0.03(-0.15%)
Jun 12, 2019 21.14 21.14 21.14 21.14 2 -0.19(-0.89%)
Jun 11, 2019 21.33 21.33 21.33 21.33 0 +0.18(+0.86%)
Jun 10, 2019 21.15 21.15 21.15 21.15 0 +0.14(+0.67%)
Jun 07, 2019 21.01 21.01 21.01 21.01 0 +0.14(+0.68%)
Jun 06, 2019 20.86 20.87 20.86 20.87 223 +0.00(+0.00%)
Jun 05, 2019 20.91 20.91 20.86 20.86 930 -0.16(-0.75%)
Jun 04, 2019 21.02 21.02 21.02 21.02 0 +0.04(+0.17%)
Jun 03, 2019 20.99 20.99 20.99 20.99 0 +0.30(+1.44%)
May 31, 2019 20.69 20.69 20.69 20.69 0 +0.11(+0.55%)
May 30, 2019 20.58 20.58 20.58 20.58 0 +0.20(+0.97%)
May 29, 2019 20.38 20.38 20.38 20.38 0 +0.13(+0.65%)
May 28, 2019 20.25 20.25 20.25 0 -0.04(-0.19%)
May 24, 2019 20.31 20.31 20.29 20.29 697 +0.11(+0.53%)
May 23, 2019 20.18 20.18 20.18 20.18 0 -0.22(-1.08%)
May 22, 2019 20.40 20.40 20.40 20.40 0 -0.01(-0.06%)
May 21, 2019 20.41 20.41 20.41 20.41 0 +0.20(+1.00%)
May 20, 2019 20.21 20.21 20.21 20.21 407 +0.15(+0.75%)
May 17, 2019 20.06 20.06 20.06 20.06 116 -0.22(-1.11%)
May 16, 2019 20.28 20.28 20.28 20.28 1 -0.13(-0.62%)
May 15, 2019 20.42 20.42 20.41 20.41 471 -0.06(-0.31%)
May 14, 2019 20.47 20.47 20.47 20.47 62 +0.24(+1.21%)
May 13, 2019 20.23 20.23 20.23 20.23 0 -0.59(-2.84%)
May 10, 2019 20.82 20.82 20.82 20.82 0 +0.10(+0.48%)
May 09, 2019 20.72 20.72 20.72 20.72 465 -0.34(-1.64%)
May 08, 2019 21.06 21.06 21.06 21.06 72 +0.01(+0.06%)
May 07, 2019 21.05 21.05 21.05 21.05 82 -0.29(-1.37%)
May 06, 2019 21.34 21.34 21.34 21.34 0 -0.34(-1.55%)
May 03, 2019 21.68 21.68 21.68 21.68 0 +0.20(+0.93%)
May 02, 2019 21.48 21.48 21.48 21.48 0 +0.04(+0.18%)
May 01, 2019 21.44 21.44 21.44 21.44 0 -0.18(-0.83%)
Apr 30, 2019 21.55 21.62 21.48 21.62 2,908 +0.00(+0.00%)
Apr 29, 2019 21.62 21.64 21.62 21.62 2,909 +0.07(+0.32%)
Apr 26, 2019 21.49 21.59 21.49 21.55 2,908 +0.07(+0.33%)
Apr 25, 2019 21.35 21.48 21.35 21.48 3,489 +0.01(+0.03%)
Apr 24, 2019 21.50 21.53 21.44 21.47 4,132 -0.28(-1.31%)
Apr 23, 2019 21.68 21.76 21.68 21.76 3,165 +0.06(+0.27%)
Apr 22, 2019 21.70 21.70 21.70 21.70 126 -0.03(-0.13%)
Apr 18, 2019 21.75 21.79 21.73 21.73 27,568 -0.11(-0.49%)
Apr 17, 2019 21.91 21.91 21.78 21.84 3,898 +0.12(+0.55%)
Apr 16, 2019 21.75 21.75 21.72 21.72 5,932 +0.01(+0.03%)
Apr 15, 2019 21.84 21.84 21.71 21.71 2,908 +0.03(+0.16%)
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.