KraneShares MSCI Emerging Markets EX China Index ETF (KEMX)
NYSEARCA: KEMX · Real-Time Price · USD
32.97
+0.02 (0.07%)
At close: Aug 15, 2025, 4:00 PM
32.97
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
KEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 33.02 | 33.02 | 32.94 | 32.97 | 32.97 | 0.07% | 2,511 |
| Aug 14, 2025 | 33.01 | 33.05 | 32.89 | 32.95 | 32.95 | -1.08% | 6,386 |
| Aug 13, 2025 | 33.30 | 33.32 | 33.28 | 33.31 | 33.31 | 0.47% | 2,533 |
| Aug 12, 2025 | 32.90 | 33.16 | 32.90 | 33.15 | 33.15 | 1.35% | 796 |
| Aug 11, 2025 | 32.77 | 32.80 | 32.71 | 32.71 | 32.71 | -0.19% | 3,707 |
| Aug 8, 2025 | 32.73 | 32.86 | 32.73 | 32.77 | 32.77 | -0.15% | 9,365 |
| Aug 7, 2025 | 32.90 | 32.90 | 32.71 | 32.82 | 32.82 | 1.05% | 6,612 |
| Aug 6, 2025 | 32.42 | 32.48 | 32.39 | 32.48 | 32.48 | 0.38% | 1,679 |
| Aug 5, 2025 | 32.28 | 32.42 | 32.28 | 32.36 | 32.36 | 0.58% | 1,860 |
| Aug 4, 2025 | 32.29 | 32.33 | 32.17 | 32.17 | 32.17 | 0.57% | 2,889 |
| Aug 1, 2025 | 32.11 | 32.11 | 31.87 | 31.99 | 31.99 | -0.52% | 2,768 |
| Jul 31, 2025 | 32.37 | 32.37 | 32.12 | 32.16 | 32.16 | -0.59% | 2,132 |
| Jul 30, 2025 | 32.44 | 32.47 | 32.35 | 32.35 | 32.35 | -0.20% | 2,601 |
| Jul 29, 2025 | 32.44 | 32.47 | 32.28 | 32.41 | 32.41 | 0.02% | 10,757 |
| Jul 28, 2025 | 32.50 | 32.50 | 32.41 | 32.41 | 32.41 | -1.35% | 11,246 |
| Jul 25, 2025 | 32.67 | 32.88 | 32.62 | 32.85 | 32.85 | 0.21% | 18,116 |
| Jul 24, 2025 | 32.86 | 32.86 | 32.78 | 32.78 | 32.78 | -0.70% | 1,933 |
| Jul 23, 2025 | 32.80 | 33.01 | 32.80 | 33.01 | 33.01 | 1.26% | 2,726 |
| Jul 22, 2025 | 32.53 | 32.67 | 32.53 | 32.60 | 32.60 | -0.70% | 6,926 |
| Jul 21, 2025 | 32.62 | 32.88 | 32.62 | 32.83 | 32.83 | 1.10% | 9,599 |
| Jul 18, 2025 | 32.64 | 32.64 | 32.47 | 32.47 | 32.47 | -0.56% | 6,469 |
| Jul 17, 2025 | 32.48 | 32.67 | 32.48 | 32.66 | 32.66 | 0.45% | 3,467 |
| Jul 16, 2025 | 32.30 | 32.51 | 32.25 | 32.51 | 32.51 | 0.68% | 3,095 |
| Jul 15, 2025 | 32.55 | 32.55 | 32.29 | 32.29 | 32.29 | -0.14% | 4,210 |
| Jul 14, 2025 | 32.26 | 32.35 | 32.25 | 32.33 | 32.33 | -0.09% | 1,177 |
| Jul 11, 2025 | 32.36 | 32.46 | 32.35 | 32.36 | 32.36 | -0.08% | 2,530 |
| Jul 10, 2025 | 32.44 | 32.52 | 32.33 | 32.39 | 32.39 | -0.15% | 7,402 |
| Jul 9, 2025 | 32.50 | 32.51 | 32.44 | 32.44 | 32.44 | 0.04% | 3,199 |
| Jul 8, 2025 | 32.38 | 32.46 | 32.33 | 32.43 | 32.43 | 0.72% | 3,051 |
| Jul 7, 2025 | 32.37 | 32.49 | 32.15 | 32.19 | 32.19 | -2.09% | 8,837 |
| Jul 3, 2025 | 32.82 | 32.89 | 32.82 | 32.88 | 32.88 | 0.89% | 1,367 |
| Jul 2, 2025 | 32.23 | 32.59 | 32.23 | 32.59 | 32.59 | 0.70% | 5,443 |
| Jul 1, 2025 | 32.32 | 32.40 | 32.28 | 32.36 | 32.36 | 0.35% | 4,378 |
| Jun 30, 2025 | 32.16 | 32.25 | 32.06 | 32.25 | 32.25 | 0.50% | 13,307 |
| Jun 27, 2025 | 32.20 | 32.20 | 32.03 | 32.09 | 32.09 | -0.19% | 15,923 |
| Jun 26, 2025 | 32.00 | 32.21 | 32.00 | 32.15 | 32.15 | 0.91% | 3,759 |
| Jun 25, 2025 | 31.75 | 31.92 | 31.74 | 31.86 | 31.86 | 0.17% | 4,405 |
| Jun 24, 2025 | 31.57 | 31.84 | 31.49 | 31.81 | 31.81 | 2.66% | 2,177 |
| Jun 23, 2025 | 30.62 | 31.03 | 30.62 | 30.98 | 30.98 | 0.30% | 2,153 |
| Jun 20, 2025 | 31.26 | 31.26 | 30.89 | 30.89 | 30.89 | -0.49% | 3,155 |
| Jun 18, 2025 | 31.08 | 31.18 | 31.04 | 31.04 | 31.04 | 0.38% | 5,618 |
| Jun 17, 2025 | 31.21 | 31.25 | 30.93 | 30.93 | 30.93 | -1.75% | 5,096 |
| Jun 16, 2025 | 31.23 | 31.67 | 31.23 | 31.48 | 31.48 | 1.26% | 3,023 |
| Jun 13, 2025 | 31.07 | 31.17 | 31.03 | 31.09 | 31.09 | -1.43% | 4,340 |
| Jun 12, 2025 | 31.45 | 31.58 | 31.45 | 31.54 | 31.54 | 0.06% | 3,194 |
| Jun 11, 2025 | 31.50 | 31.62 | 31.46 | 31.52 | 31.52 | 0.36% | 7,330 |
| Jun 10, 2025 | 31.36 | 31.43 | 31.27 | 31.40 | 31.40 | 0.72% | 9,434 |
| Jun 9, 2025 | 31.00 | 31.29 | 31.00 | 31.18 | 31.18 | 0.70% | 3,604 |
| Jun 6, 2025 | 30.98 | 30.99 | 30.90 | 30.96 | 30.96 | 0.62% | 5,596 |
| Jun 5, 2025 | 31.13 | 31.13 | 30.72 | 30.77 | 30.77 | 0.53% | 7,080 |