Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

28.96 -0.05 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 22.40 22.40 22.15 22.15 226 -0.53(-2.33%)
Jan 30, 2020 22.59 22.68 22.59 22.68 115 -0.30(-1.32%)
Jan 29, 2020 22.98 22.98 22.98 22.98 0 -0.01(-0.06%)
Jan 28, 2020 23.00 23.00 23.00 23.00 0 +0.16(+0.71%)
Jan 27, 2020 22.85 22.85 22.84 22.84 881 -0.65(-2.77%)
Jan 24, 2020 23.49 23.49 23.49 23.49 0 -0.10(-0.41%)
Jan 23, 2020 23.49 23.58 23.49 23.58 339 -0.11(-0.47%)
Jan 22, 2020 23.70 23.70 23.70 23.70 0 +0.16(+0.70%)
Jan 21, 2020 23.71 23.71 23.53 23.53 311 -0.40(-1.66%)
Jan 17, 2020 23.93 23.93 23.93 23.93 0 +0.14(+0.61%)
Jan 16, 2020 23.78 23.78 23.78 23.78 0 +0.16(+0.67%)
Jan 15, 2020 23.62 23.62 23.62 23.62 0 -0.21(-0.86%)
Jan 14, 2020 23.80 23.84 23.80 23.83 791 -0.10(-0.40%)
Jan 13, 2020 23.93 23.93 23.93 23.93 1 +0.28(+1.20%)
Jan 10, 2020 23.64 23.64 23.64 23.64 0 +0.10(+0.42%)
Jan 09, 2020 23.54 23.54 23.54 23.54 0 +0.10(+0.42%)
Jan 08, 2020 23.44 23.44 23.44 23.44 0 +0.12(+0.52%)
Jan 07, 2020 23.32 23.32 23.32 23.32 125 -0.01(-0.04%)
Jan 06, 2020 23.37 23.37 23.33 23.33 1,018 -0.08(-0.36%)
Jan 03, 2020 23.42 23.42 23.42 23.42 113 -0.35(-1.45%)
Jan 02, 2020 23.76 23.76 23.76 23.76 3 +0.26(+1.10%)
Dec 31, 2019 23.50 23.50 23.50 23.50 113 +0.06(+0.24%)
Dec 30, 2019 23.45 23.45 23.45 23.45 1 -0.15(-0.62%)
Dec 27, 2019 23.59 23.59 23.59 23.59 113 +0.12(+0.51%)
Dec 26, 2019 23.47 23.47 23.47 23.47 1 +0.15(+0.66%)
Dec 24, 2019 23.32 23.32 23.32 23.32 116 -0.10(-0.41%)
Dec 23, 2019 23.41 23.41 23.41 23.41 58 +0.03(+0.12%)
Dec 20, 2019 23.39 23.39 23.39 23.39 0 -0.00(-0.00%)
Dec 19, 2019 23.39 23.39 23.39 23.39 0 -0.00(-0.02%)
Dec 18, 2019 23.39 23.39 23.39 23.39 63 +0.14(+0.61%)
Dec 17, 2019 23.23 23.25 23.23 23.25 758 +0.22(+0.95%)
Dec 16, 2019 23.07 23.10 23.03 23.03 530 +0.12(+0.51%)
Dec 13, 2019 22.91 22.91 22.91 22.91 116 +0.04(+0.19%)
Dec 12, 2019 22.87 22.87 22.87 22.87 0 +0.47(+2.08%)
Dec 11, 2019 22.40 22.40 22.40 22.40 0 +0.27(+1.20%)
Dec 10, 2019 22.14 22.14 22.14 22.14 168 +0.04(+0.16%)
Dec 09, 2019 22.16 22.18 22.10 22.10 1,046 -0.06(-0.29%)
Dec 06, 2019 22.11 22.17 22.11 22.17 2,442 +0.14(+0.61%)
Dec 05, 2019 22.05 22.05 22.03 22.03 522 +0.07(+0.34%)
Dec 04, 2019 21.96 21.96 21.96 21.96 52 +0.18(+0.83%)
Dec 03, 2019 21.78 21.78 21.78 21.78 0 -0.12(-0.57%)
Dec 02, 2019 21.90 21.90 21.90 21.90 1 -0.01(-0.06%)
Nov 29, 2019 21.94 21.94 21.91 21.91 1,279 -0.27(-1.21%)
Nov 27, 2019 22.18 22.18 22.18 22.18 0 +0.01(+0.03%)
Nov 26, 2019 22.17 22.17 22.17 22.17 1 -0.13(-0.58%)
Nov 25, 2019 22.30 22.30 22.30 22.30 0 +0.12(+0.56%)
Nov 22, 2019 22.18 22.18 22.18 22.18 116 +0.02(+0.11%)
Nov 21, 2019 22.08 22.15 22.08 22.15 3,533 -0.07(-0.31%)
Nov 20, 2019 22.22 22.22 22.22 22.22 16 -0.09(-0.40%)
Nov 19, 2019 22.31 22.31 22.31 22.31 20 +0.03(+0.12%)
Nov 18, 2019 22.28 22.28 22.28 22.28 2 -0.10(-0.45%)
Nov 15, 2019 22.39 22.39 22.39 22.39 116 +0.26(+1.16%)
Nov 14, 2019 22.13 22.13 22.13 22.13 0 +0.06(+0.26%)
Nov 13, 2019 22.07 22.07 22.07 22.07 1 -0.10(-0.46%)
Nov 12, 2019 22.17 22.17 22.17 22.17 2 -0.14(-0.65%)
Nov 11, 2019 22.33 22.33 22.32 22.32 449 -0.12(-0.52%)
Nov 08, 2019 22.43 22.43 22.43 22.43 116 -0.28(-1.25%)
Nov 07, 2019 22.72 22.72 22.72 22.72 1 +0.13(+0.59%)
Nov 06, 2019 22.58 22.58 22.58 22.58 1 -0.09(-0.39%)
Nov 05, 2019 22.67 22.67 22.67 22.67 1 +0.12(+0.54%)
Nov 04, 2019 22.55 22.55 22.55 22.55 1 +0.22(+1.00%)
Nov 01, 2019 22.33 22.33 22.33 22.33 116 +0.29(+1.33%)
Oct 31, 2019 22.04 22.04 22.04 22.04 0 -0.19(-0.85%)
Oct 30, 2019 22.23 22.23 22.23 22.23 0 +0.12(+0.54%)
Oct 29, 2019 22.11 22.11 22.11 22.11 0 -0.05(-0.22%)
Oct 28, 2019 22.15 22.15 22.15 22.15 0 +0.10(+0.45%)
Oct 25, 2019 22.06 22.06 22.06 22.06 0 +0.04(+0.17%)
Oct 24, 2019 22.02 22.02 22.02 22.02 0 +0.02(+0.10%)
Oct 23, 2019 22.00 22.00 22.00 22.00 1 +0.05(+0.21%)
Oct 22, 2019 21.95 21.95 21.95 21.95 0 +0.15(+0.71%)
Oct 21, 2019 21.79 21.79 21.79 21.79 0 +0.13(+0.60%)
Oct 18, 2019 21.66 21.66 21.66 21.66 0 -0.00(-0.02%)
Oct 17, 2019 21.67 21.67 21.67 21.67 0 +0.09(+0.42%)
Oct 16, 2019 21.58 21.58 21.58 21.58 0 +0.09(+0.44%)
Oct 15, 2019 21.48 21.48 21.48 21.48 11 +0.11(+0.50%)
Oct 14, 2019 21.38 21.38 21.38 21.38 0 -0.07(-0.35%)
Oct 11, 2019 21.45 21.45 21.45 21.45 0 +0.30(+1.41%)
Oct 10, 2019 21.15 21.15 21.15 21.15 1 +0.17(+0.83%)
Oct 09, 2019 20.98 20.98 20.98 20.98 0 +0.12(+0.60%)
Oct 08, 2019 20.85 20.85 20.85 20.85 0 -0.06(-0.27%)
Oct 07, 2019 20.91 20.91 20.91 20.91 0 -0.17(-0.82%)
Oct 04, 2019 21.08 21.08 21.08 21.08 0 +0.20(+0.94%)
Oct 03, 2019 20.88 20.88 20.88 20.88 1 +0.15(+0.72%)
Oct 02, 2019 20.74 20.74 20.74 20.74 3 -0.25(-1.19%)
Oct 01, 2019 20.99 20.99 20.99 20.99 0 -0.13(-0.61%)
Sep 30, 2019 21.12 21.12 21.12 21.12 0 +0.05(+0.23%)
Sep 27, 2019 21.07 21.07 21.07 21.07 0 -0.15(-0.71%)
Sep 26, 2019 21.22 21.22 21.22 21.22 0 +0.04(+0.20%)
Sep 25, 2019 21.17 21.17 21.17 21.17 1 -0.03(-0.15%)
Sep 24, 2019 21.21 21.21 21.21 21.21 0 -0.12(-0.55%)
Sep 23, 2019 21.32 21.32 21.32 21.32 0 +0.06(+0.27%)
Sep 20, 2019 21.27 21.27 21.27 21.27 0 +0.14(+0.66%)
Sep 19, 2019 21.13 21.13 21.13 21.13 0 -0.12(-0.55%)
Sep 18, 2019 21.24 21.24 21.24 21.24 0 -0.06(-0.30%)
Sep 17, 2019 21.31 21.31 21.31 21.31 58 +0.02(+0.09%)
Sep 16, 2019 21.29 21.29 21.29 21.29 0 -0.13(-0.60%)
Sep 13, 2019 21.41 21.41 21.41 21.41 0 +0.08(+0.36%)
Sep 12, 2019 21.39 21.39 21.34 21.34 937 +0.15(+0.70%)
Sep 11, 2019 21.19 21.19 21.19 21.19 0 +0.16(+0.76%)
Sep 10, 2019 21.03 21.03 21.03 21.03 0 +0.05(+0.21%)
Sep 09, 2019 20.98 20.98 20.98 20.98 47 +0.06(+0.31%)
Sep 06, 2019 20.92 20.92 20.92 20.92 0 +0.12(+0.58%)
Sep 05, 2019 20.80 20.80 20.80 20.80 0 +0.20(+0.97%)
Sep 04, 2019 20.60 20.60 20.60 20.60 0 +0.34(+1.68%)
Sep 03, 2019 20.26 20.26 20.26 20.26 4 -0.20(-0.98%)
Aug 30, 2019 20.46 20.46 20.46 20.46 116 +0.23(+1.15%)
Aug 29, 2019 20.23 20.23 20.23 20.23 0 +0.17(+0.83%)
Aug 28, 2019 20.06 20.06 20.06 20.06 0 +0.07(+0.36%)
Aug 27, 2019 19.99 19.99 19.99 19.99 0 +0.02(+0.08%)
Aug 26, 2019 19.97 19.97 19.97 19.97 2 +0.09(+0.45%)
Aug 23, 2019 19.88 19.88 19.88 19.88 116 -0.25(-1.25%)
Aug 22, 2019 20.24 20.25 20.13 20.13 611 -0.27(-1.30%)
Aug 21, 2019 20.40 20.40 20.40 20.40 0 +0.18(+0.91%)
Aug 20, 2019 20.22 20.22 20.22 20.22 13 +0.09(+0.43%)
Aug 19, 2019 20.13 20.13 20.13 20.13 0 -0.07(-0.35%)
Aug 16, 2019 20.20 20.20 20.20 20.20 581 +0.19(+0.97%)
Aug 15, 2019 19.89 20.01 19.89 20.01 467 +0.09(+0.44%)
Aug 14, 2019 19.92 19.92 19.92 19.92 11 -0.55(-2.70%)
Aug 13, 2019 20.47 20.47 20.47 20.47 0 -0.03(-0.17%)
Aug 12, 2019 20.51 20.51 20.51 17 +0.00(+0.00%)
Aug 09, 2019 20.51 20.51 20.51 20.51 0 -0.16(-0.79%)
Aug 08, 2019 20.67 20.67 20.67 20.67 0 +0.24(+1.19%)
Aug 07, 2019 20.43 20.43 20.43 20.43 0 +0.06(+0.29%)
Aug 06, 2019 20.37 20.37 20.37 20.37 0 +0.26(+1.31%)
Aug 05, 2019 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 02, 2019 20.10 20.10 20.10 20.10 0 -0.84(-3.99%)
Aug 01, 2019 20.94 20.94 20.94 20.94 0 -0.32(-1.49%)
Jul 31, 2019 21.13 21.27 21.13 21.26 872 -0.27(-1.23%)
Jul 30, 2019 21.46 21.53 21.46 21.52 529 -0.18(-0.81%)
Jul 29, 2019 21.70 21.70 21.70 21.70 17 -0.01(-0.05%)
Jul 26, 2019 21.71 21.71 21.71 21.71 0 +0.07(+0.34%)
Jul 25, 2019 21.85 21.85 21.64 21.64 127 -0.22(-1.00%)
Jul 24, 2019 21.86 21.86 21.86 21.86 0 -0.04(-0.18%)
Jul 23, 2019 21.90 21.90 21.90 21.90 81 -0.03(-0.16%)
Jul 22, 2019 21.93 21.93 21.93 21.93 0 +0.05(+0.24%)
Jul 19, 2019 21.88 21.88 21.88 21.88 0 -0.15(-0.70%)
Jul 18, 2019 22.03 22.03 22.03 22.03 0 +0.20(+0.93%)
Jul 17, 2019 21.83 21.83 21.83 21.83 81 -0.07(-0.34%)
Jul 16, 2019 21.90 21.90 21.90 21.90 0 -0.03(-0.14%)
Jul 15, 2019 21.91 21.93 21.91 21.93 936 +0.04(+0.20%)
Jul 12, 2019 21.89 21.89 21.89 21.89 0 -0.01(-0.04%)
Jul 11, 2019 21.91 21.91 21.90 21.90 116 -0.01(-0.04%)
Jul 10, 2019 21.91 21.91 21.91 21.91 1 +0.26(+1.19%)
Jul 09, 2019 21.65 21.65 21.65 21.65 0 -0.04(-0.21%)
Jul 08, 2019 21.69 21.69 21.69 21.69 1 -0.07(-0.33%)
Jul 05, 2019 21.76 21.76 21.76 21.76 0 -0.07(-0.33%)
Jul 03, 2019 21.84 21.84 21.84 21.84 0 -0.06(-0.28%)
Jul 02, 2019 21.90 21.90 21.90 21.90 0 -0.07(-0.30%)
Jul 01, 2019 21.96 21.96 21.96 21.96 101 +0.17(+0.78%)
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.