KraneShares MSCI Emerging Markets ex China Index ETF (KEMX)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

27.82

-0.29

(-1.03%)

As of 09:32AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	28.24	27.82	27.82	27.82	27.82	1,393
24 Apr 2024	28.24	28.24	28.02	28.11	28.11	8,500
23 Apr 2024	27.91	28.13	27.88	28.13	28.13	41,500
22 Apr 2024	27.90	28.05	27.83	27.97	27.97	105,500
19 Apr 2024	27.80	27.90	27.73	27.77	27.77	54,000
18 Apr 2024	27.99	28.27	27.69	27.89	27.89	172,200
17 Apr 2024	28.21	28.24	27.99	28.05	28.05	28,200
16 Apr 2024	28.36	28.36	28.02	28.05	28.05	157,400
15 Apr 2024	28.92	28.93	28.58	28.61	28.61	48,000
12 Apr 2024	29.13	29.13	28.85	28.89	28.89	33,800
11 Apr 2024	29.49	29.56	29.28	29.53	29.53	8,000
10 Apr 2024	29.45	29.45	29.24	29.32	29.32	42,300
09 Apr 2024	29.73	29.82	29.67	29.77	29.77	6,000
08 Apr 2024	29.54	29.59	29.52	29.54	29.54	11,700
05 Apr 2024	29.29	29.43	29.28	29.32	29.32	10,500
04 Apr 2024	29.59	29.71	29.27	29.27	29.27	18,600
03 Apr 2024	29.13	29.49	29.13	29.41	29.41	30,500
02 Apr 2024	29.33	29.37	29.28	29.36	29.36	11,700
01 Apr 2024	29.41	29.41	29.18	29.20	29.20	10,200
28 Mar 2024	29.35	29.40	29.29	29.33	29.33	20,200
27 Mar 2024	29.31	29.31	29.19	29.23	29.23	19,300
26 Mar 2024	29.30	29.30	29.21	29.21	29.21	47,600
25 Mar 2024	29.22	29.29	29.17	29.24	29.24	8,000
22 Mar 2024	29.27	29.28	29.06	29.17	29.17	29,200
21 Mar 2024	29.50	29.50	29.27	29.29	29.29	23,000
20 Mar 2024	28.96	29.25	28.85	29.24	29.24	68,000
19 Mar 2024	29.00	29.00	28.71	28.85	28.85	41,500
18 Mar 2024	29.19	29.19	28.91	29.03	29.03	22,200
15 Mar 2024	29.10	29.13	28.95	28.95	28.95	64,700
14 Mar 2024	29.35	29.35	29.23	29.30	29.30	32,200
13 Mar 2024	29.38	29.38	29.30	29.33	29.33	16,100
12 Mar 2024	29.39	29.40	29.20	29.38	29.38	9,500
11 Mar 2024	29.14	29.33	29.09	29.18	29.18	55,800
08 Mar 2024	29.44	29.50	29.21	29.23	29.23	16,600
07 Mar 2024	29.23	29.38	29.14	29.35	29.35	91,100
06 Mar 2024	29.02	29.18	29.00	29.09	29.09	35,700
05 Mar 2024	28.85	28.85	28.60	28.68	28.68	120,500
04 Mar 2024	28.93	28.94	28.82	28.89	28.89	18,300
01 Mar 2024	28.58	28.77	28.51	28.71	28.71	27,500
29 Feb 2024	28.51	28.51	28.38	28.43	28.43	101,000
28 Feb 2024	29.49	29.49	28.32	28.35	28.35	85,300
27 Feb 2024	28.51	28.54	28.48	28.52	28.52	7,400
26 Feb 2024	28.60	28.60	28.48	28.56	28.56	8,400
23 Feb 2024	28.68	28.72	28.57	28.68	28.68	9,600
22 Feb 2024	28.71	28.79	28.65	28.75	28.75	6,400
21 Feb 2024	28.56	28.58	28.45	28.49	28.49	15,700
20 Feb 2024	28.74	28.74	28.55	28.66	28.66	30,300
16 Feb 2024	28.43	28.48	28.40	28.47	28.47	17,300
15 Feb 2024	28.23	28.40	28.23	28.38	28.38	8,000
14 Feb 2024	28.13	28.35	28.13	28.31	28.31	8,400
13 Feb 2024	28.21	28.30	27.78	27.92	27.92	12,500
12 Feb 2024	28.43	28.64	28.40	28.49	28.49	13,700
09 Feb 2024	28.46	28.46	28.21	28.34	28.34	16,200
08 Feb 2024	28.34	28.34	28.21	28.31	28.31	2,600
07 Feb 2024	28.41	28.47	28.28	28.45	28.45	22,400
06 Feb 2024	28.05	28.32	28.05	28.29	28.29	5,600
05 Feb 2024	27.97	28.00	27.82	27.93	27.93	11,800
02 Feb 2024	28.15	28.16	27.97	28.05	28.05	14,500
01 Feb 2024	27.99	28.13	27.89	28.12	28.12	9,700
31 Jan 2024	27.89	27.98	27.66	27.74	27.74	13,200
30 Jan 2024	27.84	27.85	27.75	27.78	27.78	8,800
29 Jan 2024	27.94	27.99	27.80	27.94	27.94	18,200
26 Jan 2024	27.72	27.86	27.72	27.80	27.80	15,000
25 Jan 2024	27.61	27.65	27.50	27.64	27.64	14,600
24 Jan 2024	27.66	27.80	27.58	27.66	27.66	10,000
23 Jan 2024	27.43	27.47	27.36	27.42	27.42	5,600
22 Jan 2024	27.52	27.53	27.37	27.44	27.44	7,200
19 Jan 2024	27.32	27.59	27.32	27.56	27.56	17,200
18 Jan 2024	27.23	27.23	27.10	27.22	27.22	9,800
17 Jan 2024	27.00	27.16	26.79	26.92	26.92	30,800
16 Jan 2024	27.50	27.50	27.25	27.35	27.35	25,400
12 Jan 2024	27.80	28.01	27.79	27.89	27.89	22,300
11 Jan 2024	27.73	27.73	27.51	27.70	27.70	15,200
10 Jan 2024	27.65	27.65	27.56	27.60	27.60	11,000
09 Jan 2024	27.79	27.82	27.67	27.70	27.70	9,800
08 Jan 2024	27.88	28.14	27.85	28.14	28.14	48,000
05 Jan 2024	27.92	28.08	27.83	27.94	27.94	26,900
04 Jan 2024	27.89	27.91	27.77	27.78	27.78	18,800
03 Jan 2024	27.88	27.91	27.75	27.89	27.89	17,700
02 Jan 2024	28.31	28.32	28.05	28.19	28.19	14,900
29 Dec 2023	28.66	28.66	28.47	28.51	28.51	15,400
28 Dec 2023	28.80	28.82	28.59	28.70	28.70	14,000
27 Dec 2023	28.60	28.62	28.41	28.57	28.57	25,100
26 Dec 2023	28.41	28.46	28.25	28.44	28.44	46,800
22 Dec 2023	28.00	28.16	27.99	28.11	28.11	25,500
21 Dec 2023	27.88	28.04	27.83	28.00	28.00	37,200
20 Dec 2023	27.90	28.01	27.65	27.65	27.65	48,500
19 Dec 2023	27.99	28.03	27.82	28.03	28.03	54,100
18 Dec 2023	28.10	28.10	27.65	27.78	27.78	79,500
18 Dec 2023	0.569 Dividend
15 Dec 2023	28.70	28.70	28.40	28.42	27.85	81,900
14 Dec 2023	28.50	28.70	28.25	28.47	27.90	256,200
13 Dec 2023	27.36	27.95	27.32	27.92	27.36	9,500
12 Dec 2023	27.53	27.53	27.28	27.50	26.95	34,900
11 Dec 2023	27.52	27.61	27.38	27.59	27.03	3,600
08 Dec 2023	27.56	27.67	27.45	27.55	27.00	5,200
07 Dec 2023	27.62	27.66	27.50	27.62	27.07	8,000
06 Dec 2023	27.69	27.69	27.45	27.46	26.91	3,300
05 Dec 2023	27.44	27.57	27.44	27.55	27.00	4,100
04 Dec 2023	27.72	27.72	27.50	27.57	27.02	5,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6497-0.0003(-0.04%)

OIL82.86+0.05(+0.06%)

GOLD2,329.40-9.00(-0.38%)

Bitcoin AUD97,504.38-4,499.70(-4.41%)

KraneShares MSCI Emerging Markets ex China Index ETF (KEMX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6497
-0.0003(-0.04%)

OIL
82.86
+0.05(+0.06%)

GOLD
2,329.40
-9.00(-0.38%)

Bitcoin AUD
97,504.38
-4,499.70(-4.41%)