KraneShares MSCI Emerging Markets ex China Index ETF (KEMX) Historical Stock Data
36.76 ↓0.10 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KEMX is down -0.04% a day on average. There have been 18 days where KraneShares MSCI Emerging Markets ex China Index ETF closed green and 12 days where KEMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 36.86 | 36.76 | ↓$0.10 (-0.28%) | 36.67 | 36.86 | 2.76K |
| 2025-12-03 | 36.75 | 36.86 | ↑$0.11 (0.29%) | 36.75 | 36.86 | 2.62K |
| 2025-12-02 | 36.72 | 36.75 | ↑$0.03 (0.09%) | 36.62 | 36.75 | 2.61K |
| 2025-12-01 | 36.65 | 36.52 | ↓$0.13 (-0.36%) | 36.48 | 36.68 | 6.26K |
| 2025-11-28 | 36.54 | 36.66 | ↑$0.12 (0.32%) | 36.54 | 36.66 | 1.64K |
| 2025-11-26 | 36.45 | 36.68 | ↑$0.22 (0.61%) | 36.45 | 36.68 | 2.32K |
| 2025-11-25 | 35.85 | 36.07 | ↑$0.22 (0.61%) | 35.85 | 36.07 | 6.03K |
| 2025-11-24 | 35.78 | 35.99 | ↑$0.21 (0.59%) | 35.78 | 36.03 | 6.08K |
| 2025-11-21 | 35.48 | 35.64 | ↑$0.16 (0.45%) | 35.28 | 35.85 | 7.15K |
| 2025-11-20 | 36.68 | 35.75 | ↓$0.93 (-2.55%) | 35.73 | 36.68 | 3.01K |
| 2025-11-19 | 36.24 | 36.22 | ↓$0.02 (-0.04%) | 36.09 | 36.27 | 3.62K |
| 2025-11-18 | 36.12 | 36.23 | ↑$0.11 (0.30%) | 35.96 | 36.35 | 10.54K |
| 2025-11-17 | 36.69 | 36.42 | ↓$0.27 (-0.73%) | 36.42 | 36.70 | 2.25K |
| 2025-11-14 | 36.44 | 36.95 | ↑$0.51 (1.40%) | 36.44 | 36.97 | 4.84K |
| 2025-11-13 | 37.32 | 36.63 | ↓$0.69 (-1.85%) | 36.59 | 37.32 | 6.44K |
| 2025-11-12 | 37.19 | 37.20 | ↑$0.01 (0.01%) | 37.12 | 37.23 | 3.57K |
| 2025-11-11 | 37.00 | 37.13 | ↑$0.13 (0.35%) | 36.99 | 37.16 | 6.12K |
| 2025-11-10 | 36.84 | 36.97 | ↑$0.13 (0.35%) | 36.75 | 36.97 | 4.07K |
| 2025-11-07 | 36.00 | 36.24 | ↑$0.24 (0.68%) | 35.83 | 36.24 | 9.01K |
| 2025-11-06 | 36.72 | 36.36 | ↓$0.36 (-0.99%) | 36.30 | 36.74 | 10.83K |
| 2025-11-05 | 36.79 | 36.91 | ↑$0.13 (0.34%) | 36.79 | 36.95 | 1.92K |
| 2025-11-04 | 36.63 | 36.50 | ↓$0.13 (-0.35%) | 36.50 | 36.75 | 2.41K |
| 2025-11-03 | 37.19 | 37.29 | ↑$0.10 (0.27%) | 37.07 | 37.29 | 7.59K |
| 2025-10-31 | 36.96 | 36.89 | ↓$0.07 (-0.19%) | 36.79 | 36.96 | 3.80K |
| 2025-10-30 | 37.05 | 36.94 | ↓$0.11 (-0.30%) | 36.94 | 37.05 | 6.12K |
| 2025-10-29 | 37.43 | 37.25 | ↓$0.18 (-0.49%) | 37.14 | 37.43 | 1.51K |
| 2025-10-28 | 36.96 | 37.04 | ↑$0.08 (0.23%) | 36.93 | 37.04 | 1.43K |
| 2025-10-27 | 37.07 | 36.99 | ↓$0.08 (-0.22%) | 36.89 | 37.07 | 11.22K |
| 2025-10-24 | 36.61 | 36.63 | ↑$0.02 (0.05%) | 36.61 | 36.68 | 1.62K |
| 2025-10-23 | 36.27 | 36.37 | ↑$0.10 (0.28%) | 36.24 | 36.42 | 4.10K |
Create an account or log in to view more rows.
$KEMX Nothing but time to wait
$KEMX call the SEC
$KEMX is it time?
$KEMX when is earnings
$KEMX go to the bathroom
come back to green! I like it!
$KEMX Holding Pattern
$KEMX low volume today isn’t necessarily a bad thing
$KEMX Somethings happening Monday.
$KEMX Be patient !!
$KEMX This is just getting warmed up.