Indicators

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

28.39 +0.22 (+0.77%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	29.35	29.40	29.29	29.33	20,234	+0.10(+0.35%)
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%)

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.