KraneShares MSCI Em Mkts ex CHN ETF (KEMX)
28.98
+0.01
(+0.03%)
USD |
NYSEARCA |
May 08, 16:00
28.98
0.00 (0.00%)
After-Hours: 20:00
KEMX Price: 28.98 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 29.11 | 29.11 | 28.95 | 28.97 | 16082.00 |
May 06, 2024 | 29.10 | 29.11 | 28.98 | 29.04 | 14097.00 |
May 03, 2024 | 29.02 | 29.02 | 28.81 | 29.01 | 13195.00 |
May 02, 2024 | 28.59 | 28.78 | 28.45 | 28.71 | 15557.00 |
May 01, 2024 | 28.32 | 28.64 | 28.23 | 28.27 | 9891.00 |
Apr 30, 2024 | 28.54 | 28.58 | 28.30 | 28.38 | 9640.00 |
Apr 29, 2024 | 28.46 | 28.75 | 28.46 | 28.65 | 23520.00 |
Apr 26, 2024 | 28.40 | 28.45 | 28.33 | 28.39 | 3948.00 |
Apr 25, 2024 | 27.91 | 28.19 | 27.82 | 28.17 | 8279.00 |
Apr 24, 2024 | 28.24 | 28.24 | 28.02 | 28.11 | 8532.00 |
Apr 23, 2024 | 27.91 | 28.13 | 27.88 | 28.13 | 41544.00 |
Apr 22, 2024 | 27.90 | 28.05 | 27.84 | 27.97 | 105464.0 |
Apr 19, 2024 | 27.80 | 27.90 | 27.73 | 27.77 | 54035.00 |
Apr 18, 2024 | 27.99 | 28.27 | 27.69 | 27.89 | 172153.0 |
Apr 17, 2024 | 28.21 | 28.24 | 27.99 | 28.05 | 28176.00 |
Apr 16, 2024 | 28.36 | 28.36 | 28.02 | 28.05 | 157429.0 |
Apr 15, 2024 | 28.92 | 28.93 | 28.58 | 28.62 | 48023.00 |
Apr 12, 2024 | 29.13 | 29.13 | 28.85 | 28.89 | 33803.00 |
Apr 11, 2024 | 29.48 | 29.56 | 29.28 | 29.53 | 8004.00 |
Apr 10, 2024 | 29.45 | 29.45 | 29.24 | 29.32 | 42272.00 |
Apr 09, 2024 | 29.73 | 29.82 | 29.67 | 29.77 | 5989.00 |
Apr 08, 2024 | 29.54 | 29.59 | 29.52 | 29.54 | 11725.00 |
Apr 05, 2024 | 29.29 | 29.43 | 29.28 | 29.32 | 10545.00 |
Apr 04, 2024 | 29.59 | 29.71 | 29.27 | 29.27 | 18589.00 |
Apr 03, 2024 | 29.13 | 29.49 | 29.13 | 29.41 | 30498.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.58
Minimum
Mar 23 2020
33.22
Maximum
Jun 04 2021
26.87
Average
26.19
Median
Nov 30 2022