KraneShares MSCI Emerging Markets EX China Index ETF (KEMX)

NYSEARCA: KEMX · Real-Time Price · USD

45.80

-0.49 (-1.06%)

At close: Apr 28, 2026, 4:00 PM EDT

45.87

+0.07 (0.15%)

After-hours: Apr 28, 2026, 8:00 PM EDT

KEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.62	45.88	45.49	45.80	45.80	-1.06%	7,327
Apr 27, 2026	46.44	46.48	46.13	46.29	46.29	0.22%	6,810
Apr 24, 2026	45.93	46.27	45.74	46.19	46.19	2.17%	21,821
Apr 23, 2026	45.64	45.70	45.13	45.21	45.21	-1.77%	9,245
Apr 22, 2026	45.63	46.16	45.63	46.02	46.02	1.97%	15,336
Apr 21, 2026	45.76	45.93	45.13	45.13	45.13	-1.25%	7,698
Apr 20, 2026	45.61	45.71	45.38	45.70	45.70	-1.15%	7,780
Apr 17, 2026	45.96	46.46	45.96	46.23	46.23	2.28%	10,532
Apr 16, 2026	45.15	45.22	44.98	45.20	45.20	0.24%	8,945
Apr 15, 2026	44.93	45.09	44.78	45.09	45.09	-0.18%	9,453
Apr 14, 2026	44.48	45.17	44.48	45.17	45.17	2.06%	16,194
Apr 13, 2026	43.24	44.26	43.24	44.26	44.26	1.05%	11,839
Apr 10, 2026	43.77	44.01	43.59	43.80	43.80	0.60%	18,497
Apr 9, 2026	43.22	43.59	42.89	43.54	43.54	-0.07%	7,629
Apr 8, 2026	43.83	43.93	43.16	43.57	43.57	5.90%	41,566
Apr 7, 2026	40.89	41.51	40.43	41.14	41.14	0.50%	20,966
Apr 6, 2026	41.00	41.06	40.76	40.93	40.93	1.20%	11,855
Apr 2, 2026	39.69	40.55	39.69	40.45	40.45	-1.38%	43,853
Apr 1, 2026	40.86	41.34	40.80	41.02	41.02	1.15%	9,109
Mar 31, 2026	39.01	40.55	39.01	40.55	40.55	4.34%	21,794
Mar 30, 2026	39.52	39.52	38.69	38.86	38.86	-1.14%	42,039
Mar 27, 2026	39.40	39.82	39.20	39.31	39.31	-0.46%	31,336
Mar 26, 2026	40.29	40.54	39.49	39.49	39.49	-3.82%	36,351
Mar 25, 2026	40.99	41.40	40.80	41.06	41.06	1.53%	55,793
Mar 24, 2026	40.05	40.65	40.05	40.44	40.44	-1.63%	49,938
Mar 23, 2026	40.70	41.39	40.47	41.11	41.11	3.91%	87,344
Mar 20, 2026	40.81	40.81	39.47	39.56	39.56	-4.27%	26,733
Mar 19, 2026	40.03	41.34	39.79	41.33	41.33	1.10%	309,345
Mar 18, 2026	41.45	41.50	40.83	40.88	40.88	-1.86%	14,547
Mar 17, 2026	41.68	41.84	41.56	41.66	41.65	0.99%	9,068
Mar 16, 2026	40.93	41.43	40.86	41.25	41.25	3.50%	31,909
Mar 13, 2026	40.63	40.89	39.78	39.85	39.85	-0.58%	52,068
Mar 12, 2026	41.08	41.09	40.08	40.08	40.08	-3.78%	26,545
Mar 11, 2026	41.71	41.95	41.50	41.66	41.66	-0.10%	14,131
Mar 10, 2026	41.70	42.44	41.42	41.70	41.70	0.04%	12,750
Mar 9, 2026	40.32	41.87	40.00	41.68	41.68	2.06%	37,055
Mar 6, 2026	40.58	41.28	40.43	40.84	40.84	-1.33%	30,442
Mar 5, 2026	41.76	42.20	40.75	41.39	41.39	-3.11%	22,336
Mar 4, 2026	42.28	43.71	41.95	42.72	42.72	1.04%	33,915
Mar 3, 2026	41.84	42.46	40.88	42.28	42.28	-5.50%	43,357
Mar 2, 2026	44.09	44.95	44.09	44.74	44.74	-1.88%	24,509
Feb 27, 2026	45.20	45.66	45.14	45.60	45.60	-0.40%	33,393
Feb 26, 2026	46.16	46.16	45.20	45.78	45.78	-0.28%	33,590
Feb 25, 2026	45.90	45.95	45.68	45.91	45.91	1.39%	25,046
Feb 24, 2026	44.88	45.38	44.83	45.28	45.28	2.40%	28,225
Feb 23, 2026	44.33	44.40	44.04	44.22	44.22	-0.76%	13,319
Feb 20, 2026	43.84	44.66	43.77	44.56	44.56	2.20%	18,498
Feb 19, 2026	43.31	43.60	43.19	43.60	43.60	-0.11%	12,031
Feb 18, 2026	43.48	43.86	43.35	43.65	43.65	0.55%	33,228
Feb 17, 2026	43.38	43.52	42.85	43.41	43.41	-0.98%	32,875
Feb 13, 2026	43.56	43.84	42.92	43.84	43.84	0.50%	27,973
Feb 12, 2026	44.24	44.24	43.42	43.62	43.62	-0.84%	21,365
Feb 11, 2026	43.56	43.99	43.29	43.99	43.99	2.42%	23,631
Feb 10, 2026	43.02	43.06	42.79	42.95	42.95	0.10%	26,443
Feb 9, 2026	42.36	42.94	42.36	42.91	42.91	1.23%	16,862
Feb 6, 2026	41.82	42.41	41.82	42.39	42.39	2.82%	16,806
Feb 5, 2026	41.21	41.56	40.97	41.23	41.23	-0.66%	39,745
Feb 4, 2026	42.37	42.37	41.24	41.50	41.50	-1.21%	40,201
Feb 3, 2026	42.33	43.04	41.66	42.01	42.01	1.23%	25,135
Feb 2, 2026	40.87	41.60	40.85	41.50	41.50	0.73%	37,377
Jan 30, 2026	41.81	41.82	41.02	41.20	41.20	-1.67%	39,652
Jan 29, 2026	42.49	42.49	41.35	41.90	41.90	-1.30%	29,143
Jan 28, 2026	42.54	42.54	42.05	42.45	42.45	0.71%	57,781
Jan 27, 2026	41.75	42.40	41.71	42.15	42.15	2.43%	76,453
Jan 26, 2026	41.35	42.00	41.12	41.15	41.15	-0.06%	41,670
Jan 23, 2026	40.88	42.00	40.57	41.18	41.18	0.77%	45,803
Jan 22, 2026	40.93	49.43	40.71	40.86	40.86	0.39%	67,624
Jan 21, 2026	39.86	41.22	39.85	40.70	40.70	2.39%	87,728
Jan 20, 2026	39.44	41.59	39.25	39.75	39.75	0.59%	202,795
Jan 16, 2026	39.50	39.53	39.42	39.52	39.52	-0.04%	16,618
Jan 15, 2026	39.64	39.66	39.44	39.53	39.53	0.79%	1,761
Jan 14, 2026	38.98	39.22	38.88	39.22	39.22	0.95%	11,664
Jan 13, 2026	39.13	39.13	38.80	38.85	38.85	-0.77%	16,762
Jan 12, 2026	39.00	39.15	38.80	39.15	39.15	0.92%	8,919
Jan 9, 2026	38.75	38.85	38.54	38.79	38.79	0.41%	10,095
Jan 8, 2026	38.71	38.71	38.45	38.64	38.64	-0.14%	3,171
Jan 7, 2026	38.69	38.81	38.68	38.69	38.69	-0.49%	3,190
Jan 6, 2026	38.71	38.93	38.71	38.88	38.88	1.03%	8,785
Jan 5, 2026	38.38	38.54	38.26	38.48	38.48	1.52%	2,769
Jan 2, 2026	37.88	37.94	37.73	37.91	37.91	2.23%	1,720
Dec 31, 2025	37.22	37.23	37.08	37.08	37.08	-0.24%	7,230
Dec 30, 2025	37.14	37.27	37.07	37.17	37.17	0.73%	3,322
Dec 29, 2025	37.00	37.02	36.90	36.90	36.86	-0.09%	2,490
Dec 26, 2025	36.89	36.99	36.82	36.94	36.89	0.54%	2,298
Dec 24, 2025	36.75	36.79	36.71	36.74	36.70	0.10%	1,565
Dec 23, 2025	36.43	36.70	36.43	36.70	36.66	0.85%	24,460
Dec 22, 2025	36.47	36.47	36.32	36.39	36.35	-3.04%	10,818
Dec 19, 2025	37.17	37.53	37.17	37.53	36.31	1.44%	3,598
Dec 18, 2025	37.03	37.11	36.93	37.00	35.80	1.43%	12,318
Dec 17, 2025	37.00	37.06	36.47	36.48	35.29	-0.70%	4,406
Dec 16, 2025	36.85	36.86	36.69	36.73	35.54	-0.79%	5,242
Dec 15, 2025	37.37	37.37	37.03	37.03	35.83	0.34%	9,779
Dec 12, 2025	37.32	37.32	36.89	36.90	35.70	-1.42%	10,054
Dec 11, 2025	37.26	37.55	37.26	37.43	36.22	-0.44%	7,937
Dec 10, 2025	37.22	37.60	37.22	37.60	36.38	1.36%	10,673
Dec 9, 2025	37.03	37.20	37.01	37.10	35.89	0.38%	9,189
Dec 8, 2025	37.08	37.08	36.93	36.96	35.76	-0.19%	6,742
Dec 5, 2025	37.17	37.17	37.03	37.03	35.83	0.73%	4,064
Dec 4, 2025	36.86	36.86	36.67	36.76	35.56	-0.27%	2,762
Dec 3, 2025	36.75	36.86	36.75	36.86	35.66	0.28%	2,633