KraneShares MSCI Emerging Markets ex China Idx ETF (KEMX)
46.73
-0.13
(-0.28%)
USD |
NYSEARCA |
Nov 13, 16:00
KEMX Price : 46.73 for Nov. 13, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2026 | 46.94 | 46.94 | 46.35 | 46.73 | 3145.00 |
| Nov 12, 2026 | 46.34 | 47.12 | 46.34 | 46.86 | 10003.00 |
| Nov 11, 2026 | 47.37 | 47.73 | 47.37 | 47.62 | 11498.00 |
| Nov 10, 2026 | 46.41 | 46.41 | 46.00 | 46.15 | 7763.00 |
| Nov 09, 2026 | 45.78 | 46.70 | 45.78 | 46.65 | 5993.00 |
| Nov 06, 2026 | 45.06 | 45.41 | 44.72 | 44.99 | 9271.00 |
| Nov 05, 2026 | 46.06 | 46.06 | 43.86 | 43.86 | 16098.00 |
| Nov 04, 2026 | 47.31 | 47.55 | 47.00 | 47.09 | 6259.00 |
| Nov 03, 2026 | 47.22 | 47.30 | 46.94 | 46.97 | 12998.00 |
| Nov 02, 2026 | 47.89 | 47.89 | 47.07 | 47.07 | 15667.00 |
| Oct 30, 2026 | 47.38 | 47.45 | 46.65 | 47.01 | 4159.00 |
| Oct 29, 2026 | 48.45 | 48.70 | 48.45 | 48.54 | 3485.00 |
| Oct 28, 2026 | 48.87 | 49.09 | 48.85 | 49.09 | 5486.00 |
| Oct 27, 2026 | 48.24 | 48.36 | 48.23 | 48.36 | 8055.00 |
| Oct 26, 2026 | 47.09 | 47.78 | 47.09 | 47.67 | 4593.00 |
| Oct 23, 2026 | 47.65 | 47.94 | 47.62 | 47.90 | 8814.00 |
| Oct 22, 2026 | 48.17 | 48.17 | 47.64 | 47.73 | 18315.00 |
| Oct 21, 2026 | 49.32 | 49.32 | 48.94 | 49.18 | 7044.00 |
| Oct 20, 2026 | 48.80 | 48.97 | 48.78 | 48.84 | 6429.00 |
| Oct 19, 2026 | 49.07 | 49.07 | 48.69 | 48.75 | 5817.00 |
| Oct 16, 2026 | 48.75 | 48.75 | 48.08 | 48.17 | 14837.00 |
| Oct 15, 2026 | 48.46 | 49.10 | 48.46 | 49.10 | 24252.00 |
| Oct 14, 2026 | 49.89 | 49.92 | 49.45 | 49.49 | 4484.00 |
| Oct 13, 2026 | 50.10 | 50.50 | 50.10 | 50.48 | 3224.00 |
| Oct 12, 2026 | 51.00 | 51.00 | 50.73 | 50.79 | 3102.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median