Skip to main content

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

30.15 -0.28 (-0.93%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 29.15 29.15 29.07 29.13 227 -0.08(-0.26%)
Jun 29, 2021 29.20 29.21 29.05 29.21 1,644 -0.07(-0.23%)
Jun 28, 2021 29.24 29.28 29.23 29.28 2,311 -0.07(-0.24%)
Jun 25, 2021 29.34 29.35 29.30 29.35 2,614 +0.03(+0.10%)
Jun 24, 2021 29.32 29.32 29.32 29.32 278 +0.23(+0.80%)
Jun 23, 2021 29.18 29.18 29.09 29.09 347 +0.11(+0.38%)
Jun 22, 2021 28.74 28.98 28.74 28.98 25,198 -0.08(-0.27%)
Jun 21, 2021 28.85 29.06 28.85 29.06 3,148 +0.21(+0.72%)
Jun 18, 2021 28.85 28.85 28.85 28.85 111 -0.40(-1.35%)
Jun 17, 2021 29.30 29.31 29.23 29.24 1,337 -0.06(-0.22%)
Jun 16, 2021 29.75 29.75 29.31 29.31 2,439 -0.28(-0.96%)
Jun 15, 2021 29.55 29.63 29.55 29.59 1,549 -0.09(-0.29%)
Jun 14, 2021 29.61 29.74 29.61 29.68 1,960 +0.07(+0.23%)
Jun 11, 2021 29.59 29.61 29.59 29.61 629 -0.07(-0.24%)
Jun 10, 2021 29.68 29.68 29.68 29.68 145 +0.27(+0.92%)
Jun 09, 2021 29.50 29.50 29.41 29.41 1,466 -0.13(-0.46%)
Jun 08, 2021 29.55 29.57 29.48 29.55 7,239 -0.21(-0.70%)
Jun 07, 2021 29.72 29.79 29.68 29.75 1,968 -0.10(-0.33%)
Jun 04, 2021 29.71 29.87 29.71 29.85 612 +0.34(+1.17%)
Jun 03, 2021 29.51 29.55 29.49 29.51 1,374 -0.21(-0.70%)
Jun 02, 2021 29.71 29.71 29.71 29.71 92 +0.05(+0.17%)
Jun 01, 2021 29.74 29.74 29.59 29.66 1,286 +0.53(+1.83%)
May 28, 2021 29.15 29.15 29.13 29.13 162 +0.35(+1.23%)
May 27, 2021 28.78 28.78 28.78 28.78 264 -0.01(-0.02%)
May 26, 2021 28.80 28.86 28.78 28.78 2,969 +0.13(+0.46%)
May 25, 2021 28.65 28.65 28.65 28.65 90 +0.09(+0.30%)
May 24, 2021 28.41 28.56 28.41 28.56 73,211 +0.42(+1.49%)
May 21, 2021 28.40 28.40 28.14 28.14 1,907 -0.27(-0.96%)
May 20, 2021 28.35 28.42 28.35 28.42 419 +0.18(+0.64%)
May 19, 2021 28.20 28.24 28.18 28.24 1,066 -0.23(-0.80%)
May 18, 2021 28.44 28.48 28.44 28.46 2,038 +0.52(+1.87%)
May 17, 2021 27.87 27.94 27.84 27.94 8,453 -0.27(-0.96%)
May 14, 2021 28.14 28.23 28.14 28.21 745 +0.43(+1.53%)
May 13, 2021 27.88 27.88 27.70 27.79 18,315 +0.25(+0.90%)
May 12, 2021 27.74 27.75 27.54 27.54 1,739 -1.07(-3.75%)
May 11, 2021 28.42 28.61 28.42 28.61 299 -0.32(-1.10%)
May 10, 2021 29.20 29.20 28.93 28.93 372 -0.29(-0.99%)
May 07, 2021 29.18 29.25 29.18 29.22 1,762 +0.50(+1.73%)
May 06, 2021 28.64 28.72 28.64 28.72 1,848 +0.40(+1.41%)
May 05, 2021 28.35 28.36 28.23 28.32 6,569 +0.21(+0.76%)
May 04, 2021 28.08 28.11 27.96 28.11 9,058 -0.29(-1.01%)
May 03, 2021 28.40 28.41 28.38 28.40 1,224 +0.07(+0.26%)
Apr 30, 2021 28.61 28.61 28.30 28.32 445 -0.59(-2.03%)
Apr 29, 2021 29.01 29.01 28.79 28.91 6,295 +0.05(+0.17%)
Apr 28, 2021 28.86 28.86 28.72 28.86 34,397 +0.13(+0.44%)
Apr 27, 2021 28.73 28.81 28.70 28.73 4,514 -0.11(-0.39%)
Apr 26, 2021 28.87 28.87 28.84 28.85 2,178 +0.29(+1.01%)
Apr 23, 2021 28.51 28.66 28.51 28.56 12,575 +0.33(+1.19%)
Apr 22, 2021 28.46 28.46 28.22 28.22 1,891 -0.26(-0.92%)
Apr 21, 2021 28.33 28.48 28.33 28.48 799 +0.09(+0.32%)
Apr 20, 2021 28.52 28.52 28.31 28.39 7,305 -0.15(-0.51%)
Apr 19, 2021 28.65 28.65 28.49 28.54 1,556 -0.13(-0.44%)
Apr 16, 2021 28.59 28.68 28.58 28.67 3,783 +0.00(+0.01%)
Apr 15, 2021 28.54 28.67 28.54 28.66 4,335 +0.32(+1.13%)
Apr 14, 2021 28.38 28.44 28.32 28.34 7,654 +0.25(+0.88%)
Apr 13, 2021 28.00 28.17 28.00 28.09 405 +0.23(+0.83%)
Apr 12, 2021 27.97 27.97 27.86 27.86 6,615 -0.23(-0.81%)
Apr 09, 2021 28.09 28.09 28.05 28.09 1,557 -0.18(-0.64%)
Apr 08, 2021 28.35 28.35 28.27 28.27 2,679 +0.20(+0.73%)
Apr 07, 2021 28.05 28.07 28.05 28.07 459 -0.18(-0.65%)
Apr 06, 2021 28.17 28.32 28.17 28.25 3,992 -0.01(-0.02%)
Apr 05, 2021 28.26 28.30 28.25 28.26 13,675 +0.20(+0.71%)
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.