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 (%)
Jan 31, 2022 28.88 29.42 29.42 865 +0.77(+2.70%)
Jan 28, 2022 28.62 28.64 28.50 28.64 3,101 +0.26(+0.90%)
Jan 27, 2022 28.68 28.69 28.39 28.39 9,326 -0.16(-0.56%)
Jan 26, 2022 28.97 29.10 28.55 28.55 127,232 -0.26(-0.92%)
Jan 25, 2022 28.71 28.81 28.66 28.81 5,046 -0.11(-0.40%)
Jan 24, 2022 28.83 28.93 28.38 28.93 3,182 -0.25(-0.84%)
Jan 21, 2022 29.34 29.34 29.17 29.17 973 -0.37(-1.25%)
Jan 20, 2022 29.86 29.94 29.54 29.54 4,580 -0.17(-0.58%)
Jan 19, 2022 29.87 29.88 29.71 29.71 16,691 +0.24(+0.81%)
Jan 18, 2022 29.74 29.81 29.35 29.47 11,027 -0.71(-2.35%)
Jan 14, 2022 30.18 0 -0.12(-0.39%)
Jan 13, 2022 30.39 30.61 30.30 30.30 4,393 -0.18(-0.59%)
Jan 12, 2022 30.39 30.50 30.39 30.48 1,992 +0.45(+1.50%)
Jan 11, 2022 29.74 30.03 29.74 30.03 1,532 +0.58(+1.97%)
Jan 10, 2022 29.48 29.48 29.24 29.45 979 -0.07(-0.23%)
Jan 07, 2022 29.36 29.55 29.36 29.52 4,848 +0.31(+1.06%)
Jan 06, 2022 29.31 29.35 29.21 29.21 1,419 -0.02(-0.05%)
Jan 05, 2022 29.73 29.73 29.22 29.22 4,475 -0.40(-1.36%)
Jan 04, 2022 29.75 29.75 29.63 29.63 693 +0.24(+0.80%)
Jan 03, 2022 29.58 29.66 29.31 29.39 46,440 +0.07(+0.25%)
Dec 31, 2021 29.43 29.57 29.32 29.32 3,323 -0.06(-0.21%)
Dec 30, 2021 29.42 29.48 29.34 29.38 2,677 +0.01(+0.04%)
Dec 29, 2021 29.36 29.39 29.33 29.37 1,840 +0.01(+0.05%)
Dec 28, 2021 29.41 29.41 29.35 29.35 1,881 -0.04(-0.12%)
Dec 27, 2021 29.34 29.39 29.30 29.39 2,854 +0.26(+0.89%)
Dec 23, 2021 29.11 29.20 29.04 29.13 5,848 +0.14(+0.49%)
Dec 22, 2021 28.78 28.99 28.78 28.99 13,009 +0.20(+0.69%)
Dec 21, 2021 28.71 28.79 28.54 28.79 17,239 +0.40(+1.40%)
Dec 20, 2021 28.35 28.40 28.20 28.40 6,901 -0.35(-1.22%)
Dec 17, 2021 28.89 28.94 28.75 28.75 15,088 -0.14(-0.48%)
Dec 16, 2021 29.06 29.06 28.86 28.89 4,969 +0.02(+0.07%)
Dec 15, 2021 28.85 28.88 28.43 28.86 19,194 +0.29(+1.01%)
Dec 14, 2021 28.67 28.69 28.50 28.58 6,516 -0.02(-0.07%)
Dec 13, 2021 28.94 28.94 28.60 28.60 15,870 -0.48(-1.67%)
Dec 10, 2021 29.10 29.10 28.99 29.08 4,891 +0.04(+0.15%)
Dec 09, 2021 29.12 29.13 29.03 29.04 7,157 -0.22(-0.75%)
Dec 08, 2021 29.20 29.26 29.19 29.26 12,707 +0.08(+0.28%)
Dec 07, 2021 28.94 29.17 28.94 29.17 11,228 +0.47(+1.63%)
Dec 06, 2021 28.67 28.73 28.67 28.71 13,056 +0.11(+0.39%)
Dec 03, 2021 28.77 28.77 28.52 28.59 4,576 -0.24(-0.84%)
Dec 02, 2021 28.87 28.89 28.84 28.84 5,300 +0.56(+1.97%)
Dec 01, 2021 28.68 28.81 28.28 28.28 2,346 +0.29(+1.04%)
Nov 30, 2021 27.86 28.05 27.82 27.99 3,081 -0.05(-0.17%)
Nov 29, 2021 28.01 28.07 27.99 28.04 1,307 +0.31(+1.13%)
Nov 26, 2021 27.93 27.93 27.72 27.72 696 -1.01(-3.50%)
Nov 24, 2021 28.68 28.74 28.68 28.73 930 -0.14(-0.47%)
Nov 23, 2021 28.77 28.86 28.76 28.86 1,389 +0.09(+0.30%)
Nov 22, 2021 28.98 28.98 28.78 28.78 9,653 -0.01(-0.05%)
Nov 19, 2021 28.97 28.97 28.79 28.79 1,741 -0.16(-0.55%)
Nov 18, 2021 28.95 28.97 28.95 28.95 1,365 -0.18(-0.63%)
Nov 17, 2021 29.34 29.34 29.09 29.13 8,428 +0.02(+0.07%)
Nov 16, 2021 29.10 29.12 29.08 29.11 6,071 -0.09(-0.29%)
Nov 15, 2021 29.24 29.29 29.20 29.20 5,857 -0.03(-0.09%)
Nov 12, 2021 29.26 29.26 29.21 29.23 3,690 +0.10(+0.35%)
Nov 11, 2021 29.21 29.24 29.12 29.12 6,063 +0.22(+0.75%)
Nov 10, 2021 29.26 28.91 4,821 -0.29(-0.99%)
Nov 09, 2021 29.26 29.26 29.15 29.20 3,479 -0.05(-0.17%)
Nov 08, 2021 29.18 29.27 29.18 29.25 3,140 +0.25(+0.85%)
Nov 05, 2021 28.94 29.02 28.94 29.00 3,270 +0.21(+0.72%)
Nov 04, 2021 28.72 28.81 28.71 28.79 10,558 -0.10(-0.35%)
Nov 03, 2021 28.63 28.89 28.58 28.89 6,296 +0.11(+0.40%)
Nov 02, 2021 28.84 28.85 28.77 28.78 13,383 -0.05(-0.16%)
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.