Skip to main content

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

25.87 -0.16 (-0.61%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 25.80 25.93 25.73 25.87 3,169 -0.16(-0.61%)
Dec 01, 2022 25.98 26.06 25.96 26.03 3,592 -0.16(-0.60%)
Nov 30, 2022 25.82 26.19 25.78 26.19 10,694 +0.77(+3.02%)
Nov 29, 2022 25.45 25.48 25.41 25.42 640 +0.35(+1.39%)
Nov 28, 2022 25.29 25.37 25.07 25.07 6,252 -0.30(-1.19%)
Nov 25, 2022 25.38 25.38 25.37 25.38 529 +0.14(+0.57%)
Nov 23, 2022 25.20 25.23 25.19 25.23 500 +0.17(+0.68%)
Nov 22, 2022 25.03 25.06 24.96 25.06 7,390 +0.20(+0.79%)
Nov 21, 2022 24.76 24.86 24.76 24.86 416 -0.23(-0.92%)
Nov 18, 2022 25.08 25.09 25.07 25.09 7,788 +0.03(+0.13%)
Nov 17, 2022 24.89 25.06 24.82 25.06 6,574 -0.11(-0.43%)
Nov 16, 2022 25.30 25.31 25.16 25.17 11,028 -0.53(-2.06%)
Nov 15, 2022 25.76 25.78 25.54 25.70 144,576 +0.44(+1.73%)
Nov 14, 2022 25.32 25.37 25.26 25.26 3,931 -0.23(-0.90%)
Nov 11, 2022 25.33 25.56 25.33 25.49 2,116 +0.55(+2.21%)
Nov 10, 2022 24.83 24.94 24.77 24.94 7,690 +0.75(+3.10%)
Nov 09, 2022 24.51 24.51 24.19 24.19 1,048 -0.25(-1.03%)
Nov 08, 2022 24.31 24.44 24.31 24.44 274 +0.34(+1.40%)
Nov 07, 2022 24.08 24.11 24.08 24.10 654 +0.04(+0.18%)
Nov 04, 2022 23.94 24.06 23.93 24.06 4,107 +0.70(+2.99%)
Nov 03, 2022 23.24 23.38 23.21 23.36 4,165 +0.06(+0.28%)
Nov 02, 2022 23.57 23.57 23.30 23.30 2,378 -0.36(-1.51%)
Nov 01, 2022 23.73 23.84 23.65 23.65 7,277 +0.25(+1.07%)
Oct 31, 2022 23.36 23.40 23.34 23.40 5,178 +0.04(+0.18%)
Oct 28, 2022 23.36 23.36 23.36 23.36 100 +0.08(+0.35%)
Oct 27, 2022 23.28 23.28 23.28 23.28 11 -0.00(-0.02%)
Oct 26, 2022 23.36 23.36 23.25 23.29 2,362 +0.18(+0.79%)
Oct 25, 2022 23.05 23.10 23.05 23.10 252 +0.16(+0.70%)
Oct 24, 2022 22.98 22.98 22.94 22.94 468 -0.39(-1.69%)
Oct 21, 2022 23.28 23.34 23.25 23.34 983 +0.41(+1.78%)
Oct 20, 2022 23.02 23.13 22.93 22.93 1,924 +0.20(+0.86%)
Oct 19, 2022 22.67 22.87 22.67 22.73 6,864 -0.20(-0.85%)
Oct 18, 2022 23.00 23.03 22.85 22.93 36,307 -0.03(-0.13%)
Oct 17, 2022 22.80 22.99 22.80 22.96 1,701 +0.54(+2.41%)
Oct 14, 2022 22.64 22.64 22.42 22.42 19,461 -0.42(-1.84%)
Oct 13, 2022 22.22 22.84 22.20 22.84 3,889 +0.23(+1.04%)
Oct 12, 2022 22.66 22.66 22.59 22.60 8,526 +0.01(+0.02%)
Oct 11, 2022 22.71 22.87 22.60 22.60 7,421 -0.26(-1.13%)
Oct 10, 2022 22.79 22.89 22.79 22.85 911 -0.08(-0.34%)
Oct 07, 2022 22.93 22.93 22.93 22.93 445 -0.44(-1.89%)
Oct 06, 2022 23.47 23.47 23.37 23.37 450 -0.11(-0.47%)
Oct 05, 2022 23.41 23.48 23.41 23.48 741 -0.03(-0.11%)
Oct 04, 2022 23.42 23.51 23.42 23.51 215 +0.61(+2.68%)
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.