KraneShares MSCI Emerging Markets EX China Index ETF (KEMX)
NYSEARCA: KEMX · Real-Time Price · USD
37.03
+0.27 (0.73%)
At close: Dec 5, 2025, 4:00 PM EST
37.03
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
KEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.17 | 37.17 | 37.03 | 37.03 | 37.03 | 0.73% | 4,064 |
| Dec 4, 2025 | 36.86 | 36.86 | 36.67 | 36.76 | 36.76 | -0.27% | 2,762 |
| Dec 3, 2025 | 36.75 | 36.86 | 36.75 | 36.86 | 36.86 | 0.28% | 2,633 |
| Dec 2, 2025 | 36.72 | 36.75 | 36.62 | 36.75 | 36.75 | 0.64% | 2,606 |
| Dec 1, 2025 | 36.65 | 36.68 | 36.48 | 36.52 | 36.52 | -0.38% | 6,261 |
| Nov 28, 2025 | 36.54 | 36.66 | 36.51 | 36.66 | 36.66 | -0.05% | 1,643 |
| Nov 26, 2025 | 36.45 | 36.70 | 36.45 | 36.68 | 36.68 | 1.69% | 2,331 |
| Nov 25, 2025 | 35.85 | 36.07 | 35.85 | 36.07 | 36.07 | 0.21% | 6,031 |
| Nov 24, 2025 | 35.78 | 36.03 | 35.78 | 35.99 | 35.99 | 0.99% | 6,080 |
| Nov 21, 2025 | 35.48 | 35.85 | 35.28 | 35.64 | 35.64 | -0.30% | 7,460 |
| Nov 20, 2025 | 36.68 | 36.68 | 35.73 | 35.75 | 35.75 | -1.32% | 3,007 |
| Nov 19, 2025 | 36.24 | 36.27 | 36.09 | 36.23 | 36.22 | -0.01% | 3,627 |
| Nov 18, 2025 | 36.12 | 36.35 | 35.96 | 36.23 | 36.23 | -0.53% | 10,589 |
| Nov 17, 2025 | 36.69 | 36.70 | 36.42 | 36.42 | 36.42 | -1.43% | 2,257 |
| Nov 14, 2025 | 36.44 | 36.97 | 36.44 | 36.95 | 36.95 | 0.87% | 4,835 |
| Nov 13, 2025 | 37.32 | 37.32 | 36.59 | 36.63 | 36.63 | -1.52% | 6,438 |
| Nov 12, 2025 | 37.19 | 37.23 | 37.12 | 37.20 | 37.20 | 0.18% | 3,834 |
| Nov 11, 2025 | 37.00 | 37.16 | 36.99 | 37.13 | 37.13 | 0.44% | 6,449 |
| Nov 10, 2025 | 36.84 | 36.98 | 36.75 | 36.97 | 36.97 | 2.00% | 4,077 |
| Nov 7, 2025 | 36.00 | 36.24 | 35.83 | 36.24 | 36.24 | -0.31% | 9,018 |
| Nov 6, 2025 | 36.72 | 36.77 | 36.28 | 36.36 | 36.36 | -1.51% | 10,984 |
| Nov 5, 2025 | 36.79 | 36.97 | 36.79 | 36.91 | 36.91 | 1.13% | 1,936 |
| Nov 4, 2025 | 36.63 | 36.75 | 36.50 | 36.50 | 36.50 | -2.12% | 2,619 |
| Nov 3, 2025 | 37.19 | 37.29 | 37.07 | 37.29 | 37.29 | 1.08% | 8,245 |
| Oct 31, 2025 | 36.96 | 36.96 | 36.79 | 36.89 | 36.89 | -0.12% | 3,802 |
| Oct 30, 2025 | 37.05 | 37.05 | 36.94 | 36.94 | 36.94 | -0.83% | 6,144 |
| Oct 29, 2025 | 37.43 | 37.43 | 37.14 | 37.25 | 37.25 | 0.56% | 1,510 |
| Oct 28, 2025 | 36.96 | 37.04 | 36.93 | 37.04 | 37.04 | 0.13% | 1,432 |
| Oct 27, 2025 | 37.07 | 37.07 | 36.89 | 36.99 | 36.99 | 0.98% | 11,222 |
| Oct 24, 2025 | 36.61 | 36.68 | 36.61 | 36.63 | 36.63 | 0.71% | 1,615 |
| Oct 23, 2025 | 36.27 | 36.42 | 36.24 | 36.37 | 36.37 | 0.48% | 4,100 |
| Oct 22, 2025 | 36.26 | 36.41 | 36.07 | 36.20 | 36.20 | 0.09% | 3,006 |
| Oct 21, 2025 | 36.26 | 36.35 | 36.14 | 36.17 | 36.17 | -0.98% | 3,918 |
| Oct 20, 2025 | 36.48 | 36.61 | 36.48 | 36.52 | 36.52 | 1.28% | 3,240 |
| Oct 17, 2025 | 35.90 | 36.11 | 35.89 | 36.06 | 36.06 | 0.26% | 2,885 |
| Oct 16, 2025 | 36.03 | 36.18 | 35.75 | 35.97 | 35.97 | 1.00% | 6,075 |
| Oct 15, 2025 | 35.69 | 35.69 | 35.62 | 35.62 | 35.61 | 1.71% | 1,435 |
| Oct 14, 2025 | 34.92 | 35.18 | 34.92 | 35.02 | 35.02 | -0.79% | 2,285 |
| Oct 13, 2025 | 35.10 | 35.37 | 35.10 | 35.30 | 35.30 | 2.87% | 4,293 |
| Oct 10, 2025 | 35.41 | 35.41 | 34.31 | 34.31 | 34.31 | -2.73% | 2,884 |
| Oct 9, 2025 | 35.58 | 35.58 | 35.21 | 35.28 | 35.28 | -0.70% | 4,719 |
| Oct 8, 2025 | 35.48 | 35.52 | 35.40 | 35.52 | 35.52 | 0.77% | 5,209 |
| Oct 7, 2025 | 35.56 | 35.56 | 35.22 | 35.25 | 35.25 | -0.65% | 4,192 |
| Oct 6, 2025 | 35.49 | 35.55 | 35.45 | 35.48 | 35.48 | 0.49% | 3,693 |
| Oct 3, 2025 | 35.29 | 35.41 | 35.20 | 35.31 | 35.31 | 0.70% | 6,390 |
| Oct 2, 2025 | 35.08 | 35.13 | 34.96 | 35.06 | 35.06 | 0.41% | 1,115 |
| Oct 1, 2025 | 34.75 | 34.96 | 34.75 | 34.92 | 34.92 | 0.90% | 4,470 |
| Sep 30, 2025 | 34.52 | 34.61 | 34.52 | 34.61 | 34.61 | 0.17% | 929 |
| Sep 29, 2025 | 34.65 | 34.69 | 34.48 | 34.55 | 34.55 | 0.56% | 12,147 |
| Sep 26, 2025 | 34.23 | 34.36 | 34.23 | 34.36 | 34.36 | -0.13% | 775 |
| Sep 25, 2025 | 34.38 | 34.47 | 34.38 | 34.40 | 34.40 | -0.71% | 1,058 |
| Sep 24, 2025 | 34.66 | 34.68 | 34.65 | 34.65 | 34.65 | -1.23% | 1,350 |
| Sep 23, 2025 | 35.11 | 35.16 | 35.08 | 35.08 | 35.08 | 0.32% | 1,538 |
| Sep 22, 2025 | 34.83 | 34.98 | 34.69 | 34.97 | 34.97 | 0.83% | 7,049 |
| Sep 19, 2025 | 34.65 | 34.78 | 34.65 | 34.68 | 34.68 | -0.46% | 6,243 |
| Sep 18, 2025 | 34.64 | 34.84 | 34.64 | 34.84 | 34.84 | 0.23% | 959 |
| Sep 17, 2025 | 34.88 | 35.04 | 34.76 | 34.76 | 34.76 | -0.16% | 19,053 |
| Sep 16, 2025 | 34.67 | 34.81 | 34.67 | 34.81 | 34.81 | 0.91% | 2,118 |
| Sep 15, 2025 | 34.38 | 34.55 | 34.38 | 34.50 | 34.50 | 0.71% | 3,848 |
| Sep 12, 2025 | 34.18 | 34.27 | 34.18 | 34.26 | 34.26 | 0.23% | 1,818 |
| Sep 11, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.94% | 338 |
| Sep 10, 2025 | 33.90 | 33.94 | 33.83 | 33.86 | 33.86 | 1.23% | 3,169 |
| Sep 9, 2025 | 33.46 | 33.48 | 33.40 | 33.45 | 33.45 | 0.44% | 5,003 |
| Sep 8, 2025 | 33.21 | 33.30 | 33.15 | 33.30 | 33.30 | 0.81% | 3,382 |
| Sep 5, 2025 | 33.06 | 33.06 | 32.93 | 33.04 | 33.04 | 0.89% | 1,063 |
| Sep 4, 2025 | 32.67 | 32.75 | 32.66 | 32.75 | 32.75 | 0.35% | 4,560 |
| Sep 3, 2025 | 32.59 | 32.63 | 32.57 | 32.63 | 32.63 | 0.73% | 1,132 |
| Sep 2, 2025 | 32.12 | 32.41 | 32.12 | 32.39 | 32.39 | -0.48% | 3,062 |
| Aug 29, 2025 | 32.53 | 32.55 | 32.46 | 32.55 | 32.55 | -1.29% | 2,457 |
| Aug 28, 2025 | 32.89 | 33.01 | 32.89 | 32.97 | 32.97 | 0.51% | 3,340 |
| Aug 27, 2025 | 32.65 | 32.83 | 32.63 | 32.81 | 32.81 | 0.20% | 2,616 |
| Aug 26, 2025 | 32.73 | 32.82 | 32.73 | 32.74 | 32.74 | -0.56% | 870 |
| Aug 25, 2025 | 33.05 | 33.05 | 32.89 | 32.93 | 32.93 | -0.59% | 1,767 |
| Aug 22, 2025 | 33.00 | 33.17 | 32.94 | 33.12 | 33.12 | 1.70% | 3,268 |
| Aug 21, 2025 | 32.60 | 32.66 | 32.57 | 32.57 | 32.57 | -0.85% | 3,758 |
| Aug 20, 2025 | 32.81 | 32.85 | 32.72 | 32.85 | 32.85 | -0.06% | 2,607 |
| Aug 19, 2025 | 33.09 | 33.09 | 32.83 | 32.87 | 32.87 | -0.64% | 2,489 |
| Aug 18, 2025 | 33.04 | 33.12 | 33.04 | 33.08 | 33.08 | 0.34% | 4,339 |
| 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 | 32.15 | -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 |