KraneShares MSCI Emerging Markets ex China Index ETF (KEMX) Historical Stock Data
28.17 ↑0.06 (0.21%)
As of April 25, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, KEMX is down -0.19% a day on average. There have been 11 days where KraneShares MSCI Emerging Markets ex China Index ETF closed green and 19 days where KEMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 27.91 | 28.17 | ↑$0.26 (0.93%) | 27.82 | 28.19 | 8.28K |
| 2024-04-24 | 28.24 | 28.11 | ↓$0.13 (-0.46%) | 28.02 | 28.24 | 8.53K |
| 2024-04-23 | 27.91 | 28.13 | ↑$0.22 (0.79%) | 27.88 | 28.13 | 41.54K |
| 2024-04-22 | 27.90 | 27.97 | ↑$0.07 (0.24%) | 27.84 | 28.05 | 105.46K |
| 2024-04-19 | 27.80 | 27.77 | ↓$0.03 (-0.11%) | 27.73 | 27.90 | 54.04K |
| 2024-04-18 | 27.99 | 27.89 | ↓$0.10 (-0.36%) | 27.69 | 28.27 | 172.15K |
| 2024-04-17 | 28.21 | 28.05 | ↓$0.16 (-0.57%) | 28.00 | 28.23 | 28.18K |
| 2024-04-16 | 28.36 | 28.05 | ↓$0.31 (-1.09%) | 28.02 | 28.36 | 157.43K |
| 2024-04-15 | 28.92 | 28.62 | ↓$0.31 (-1.05%) | 28.58 | 28.93 | 48.02K |
| 2024-04-12 | 29.13 | 28.89 | ↓$0.24 (-0.83%) | 28.85 | 29.13 | 33.62K |
| 2024-04-11 | 29.49 | 29.53 | ↑$0.05 (0.16%) | 29.28 | 29.56 | 8K |
| 2024-04-10 | 29.45 | 29.32 | ↓$0.13 (-0.43%) | 29.24 | 29.45 | 42.27K |
| 2024-04-09 | 29.73 | 29.77 | ↑$0.04 (0.14%) | 29.67 | 29.82 | 5.99K |
| 2024-04-08 | 29.54 | 29.54 | ↑$0.00 (0.01%) | 29.54 | 29.59 | 11.73K |
| 2024-04-05 | 29.29 | 29.32 | ↑$0.03 (0.12%) | 29.28 | 29.43 | 10.55K |
| 2024-04-04 | 29.59 | 29.27 | ↓$0.32 (-1.07%) | 29.27 | 29.71 | 18.59K |
| 2024-04-03 | 29.13 | 29.41 | ↑$0.28 (0.96%) | 29.13 | 29.49 | 30.50K |
| 2024-04-02 | 29.33 | 29.36 | ↑$0.03 (0.09%) | 29.28 | 29.37 | 11.71K |
| 2024-04-01 | 29.41 | 29.20 | ↓$0.21 (-0.71%) | 29.18 | 29.41 | 10.18K |
| 2024-03-28 | 29.35 | 29.33 | ↓$0.02 (-0.05%) | 29.29 | 29.40 | 20.23K |
| 2024-03-27 | 29.31 | 29.23 | ↓$0.08 (-0.26%) | 29.19 | 29.31 | 19.33K |
| 2024-03-26 | 29.30 | 29.21 | ↓$0.09 (-0.31%) | 29.21 | 29.30 | 47.64K |
| 2024-03-25 | 29.22 | 29.24 | ↑$0.02 (0.05%) | 29.17 | 29.29 | 7.82K |
| 2024-03-22 | 29.27 | 29.17 | ↓$0.10 (-0.34%) | 29.06 | 29.28 | 29.21K |
| 2024-03-21 | 29.50 | 29.29 | ↓$0.21 (-0.72%) | 29.27 | 29.50 | 23.04K |
| 2024-03-20 | 28.96 | 29.24 | ↑$0.28 (0.95%) | 28.85 | 29.24 | 67.99K |
| 2024-03-19 | 29.00 | 28.85 | ↓$0.15 (-0.50%) | 28.71 | 29.00 | 41.29K |
| 2024-03-18 | 29.19 | 29.03 | ↓$0.16 (-0.55%) | 28.91 | 29.19 | 22.22K |
| 2024-03-15 | 29.10 | 28.96 | ↓$0.14 (-0.50%) | 28.95 | 29.13 | 64.61K |
| 2024-03-14 | 29.35 | 29.30 | ↓$0.05 (-0.16%) | 29.23 | 29.35 | 32.18K |
Create an account or log in to view more rows.
$KEMX all’s I know is buy and hold… no expectations
$KEMX Just buy and hold
$KEMX This is how I feel everyday holding this gem.
$KEMX CHUG CHUG CHUG
$KEMX Rug pull soon?
$KEMX lets go <3
$KEMX longer we hold
more pressure on the shorts
$KEMX steady steady n hold
$KEMX When in doubt...
$KEMX When they tell me diversifying is for idiots