Skip to main content

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

29.33 +0.10 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 22.97 22.97 22.94 22.94 402 -0.20(-0.84%)
Jun 29, 2022 23.13 23.13 23.13 23.13 58 -0.09(-0.38%)
Jun 28, 2022 23.22 23.22 23.22 23.22 40 -0.23(-0.98%)
Jun 27, 2022 23.46 23.53 23.43 23.45 4,669 +0.03(+0.11%)
Jun 24, 2022 23.29 23.42 23.28 23.42 6,915 +0.63(+2.76%)
Jun 23, 2022 22.80 22.80 22.80 22.80 220 -0.33(-1.42%)
Jun 22, 2022 23.16 23.19 23.12 23.12 3,649 -0.39(-1.64%)
Jun 21, 2022 23.51 23.53 23.48 23.51 2,788 +0.25(+1.06%)
Jun 17, 2022 23.25 23.26 23.25 23.26 868 -0.03(-0.14%)
Jun 16, 2022 23.30 23.30 23.29 23.29 168 -0.73(-3.04%)
Jun 15, 2022 23.80 24.03 23.80 24.03 303 +0.32(+1.36%)
Jun 14, 2022 23.70 23.70 23.70 23.70 120 +0.22(+0.94%)
Jun 13, 2022 23.48 23.48 23.48 23.48 128 -0.85(-3.50%)
Jun 10, 2022 24.26 24.42 24.26 24.33 785 -0.44(-1.77%)
Jun 09, 2022 24.77 24.77 24.77 24.77 2 -0.36(-1.42%)
Jun 08, 2022 25.25 25.28 25.13 25.13 2,536 -0.23(-0.92%)
Jun 07, 2022 25.38 25.38 25.24 25.36 893 -0.08(-0.32%)
Jun 06, 2022 25.66 25.71 25.39 25.45 2,737 -0.06(-0.23%)
Jun 03, 2022 25.43 25.50 25.42 25.50 2,126 -0.38(-1.47%)
Jun 02, 2022 25.58 25.96 25.58 25.88 1,686 +0.27(+1.04%)
Jun 01, 2022 25.84 25.84 25.47 25.62 12,645 -0.16(-0.63%)
May 31, 2022 25.96 25.96 25.73 25.78 41,421 +0.19(+0.73%)
May 27, 2022 25.39 25.59 25.39 25.59 19,214 +0.36(+1.44%)
May 26, 2022 25.20 25.33 25.17 25.23 76,747 +0.15(+0.59%)
May 25, 2022 25.11 25.18 24.91 25.08 509,562 -0.14(-0.56%)
May 24, 2022 25.19 25.22 25.07 25.22 1,976 -0.28(-1.11%)
May 23, 2022 25.27 25.57 25.27 25.51 1,817 +0.37(+1.46%)
May 20, 2022 25.17 25.27 25.04 25.14 6,588 +0.12(+0.49%)
May 19, 2022 24.66 25.08 24.66 25.02 2,161 +0.41(+1.65%)
May 18, 2022 25.05 25.05 24.61 24.61 2,257 -0.67(-2.66%)
May 17, 2022 25.11 25.29 25.04 25.29 13,372 +0.62(+2.49%)
May 16, 2022 24.58 24.67 24.58 24.67 155 -0.12(-0.50%)
May 13, 2022 24.42 24.80 24.42 24.79 714 +0.52(+2.15%)
May 12, 2022 24.14 24.27 24.14 24.27 2,171 -0.17(-0.71%)
May 11, 2022 24.75 24.75 24.45 24.45 1,719 -0.11(-0.45%)
May 10, 2022 24.85 24.91 24.54 24.56 7,602 -0.06(-0.23%)
May 09, 2022 24.71 24.82 24.61 24.61 2,101 -0.68(-2.68%)
May 06, 2022 25.23 25.35 25.15 25.29 2,186 -0.09(-0.37%)
May 05, 2022 25.78 25.78 25.39 25.39 968 -0.94(-3.57%)
May 04, 2022 25.74 26.32 25.65 26.32 1,330 +0.44(+1.69%)
May 03, 2022 25.88 25.89 25.78 25.89 1,236 +0.09(+0.37%)
May 02, 2022 25.70 25.79 25.54 25.79 840 -0.09(-0.33%)
Apr 29, 2022 26.15 26.15 25.88 25.88 862 -0.24(-0.94%)
Apr 28, 2022 26.04 26.12 26.04 26.12 636 +0.36(+1.38%)
Apr 27, 2022 25.77 25.77 25.77 25.77 42 +0.15(+0.58%)
Apr 26, 2022 26.03 26.03 25.62 25.62 8,403 -0.58(-2.23%)
Apr 25, 2022 26.05 26.21 25.97 26.20 965 -0.15(-0.57%)
Apr 22, 2022 26.36 26.36 26.36 26.36 114 -0.36(-1.34%)
Apr 21, 2022 27.08 27.08 26.71 26.71 814 -0.37(-1.36%)
Apr 20, 2022 26.99 27.08 26.99 27.08 972 +0.14(+0.52%)
Apr 19, 2022 26.90 26.94 26.83 26.94 2,648 -0.09(-0.32%)
Apr 18, 2022 27.03 27.18 26.93 27.03 4,980 -0.09(-0.32%)
Apr 14, 2022 27.26 27.26 27.11 27.11 408 -0.48(-1.75%)
Apr 13, 2022 27.48 27.60 27.48 27.60 452 +0.32(+1.17%)
Apr 12, 2022 27.45 27.45 27.28 27.28 3,052 -0.12(-0.44%)
Apr 11, 2022 27.51 27.51 27.40 27.40 170 -0.24(-0.88%)
Apr 08, 2022 27.64 27.64 27.64 27.64 106 -0.08(-0.27%)
Apr 07, 2022 27.63 27.78 27.63 27.72 5,707 -0.15(-0.54%)
Apr 06, 2022 27.87 27.87 27.87 27.87 53 -0.23(-0.83%)
Apr 05, 2022 28.25 28.25 28.10 28.10 313 -0.50(-1.75%)
Apr 04, 2022 28.51 28.62 28.51 28.60 854 +0.36(+1.27%)
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.