KraneShares MSCI Em Mkts ex CHN ETF (KEMX)
29.63
+0.06
(+0.20%)
USD |
NYSEARCA |
Nov 21, 16:00
KEMX Price: 29.63 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 29.56 | 29.63 | 29.49 | 29.63 | 4083.00 |
| Nov 20, 2024 | 29.53 | 29.57 | 29.40 | 29.57 | 5006.00 |
| Nov 19, 2024 | 29.55 | 29.72 | 29.47 | 29.65 | 4637.00 |
| Nov 18, 2024 | 29.35 | 29.58 | 29.30 | 29.56 | 7364.00 |
| Nov 15, 2024 | 29.44 | 29.44 | 29.22 | 29.29 | 5127.00 |
| Nov 14, 2024 | 29.43 | 29.43 | 29.22 | 29.35 | 10747.00 |
| Nov 13, 2024 | 29.34 | 29.60 | 29.31 | 29.36 | 7266.00 |
| Nov 12, 2024 | 29.67 | 29.79 | 29.50 | 29.60 | 10869.00 |
| Nov 11, 2024 | 30.04 | 30.15 | 29.91 | 30.02 | 10126.00 |
| Nov 08, 2024 | 30.53 | 30.53 | 30.25 | 30.40 | 3081.00 |
| Nov 07, 2024 | 30.72 | 30.86 | 30.72 | 30.86 | 4590.00 |
| Nov 06, 2024 | 30.27 | 30.48 | 30.11 | 30.43 | 14557.00 |
| Nov 05, 2024 | 30.49 | 30.72 | 30.49 | 30.68 | 6988.00 |
| Nov 04, 2024 | 30.42 | 30.50 | 30.33 | 30.37 | 9973.00 |
| Nov 01, 2024 | 30.45 | 30.45 | 30.22 | 30.22 | 845.00 |
| Oct 31, 2024 | 30.31 | 30.31 | 30.04 | 30.15 | 9036.00 |
| Oct 30, 2024 | 30.41 | 30.61 | 30.41 | 30.43 | 2320.00 |
| Oct 29, 2024 | 30.64 | 30.78 | 30.64 | 30.72 | 3730.00 |
| Oct 28, 2024 | 30.88 | 30.88 | 30.78 | 30.78 | 2521.00 |
| Oct 25, 2024 | 30.90 | 30.96 | 30.75 | 30.78 | 898.00 |
| Oct 24, 2024 | 30.74 | 30.78 | 30.67 | 30.78 | 3896.00 |
| Oct 23, 2024 | 30.75 | 30.79 | 30.72 | 30.78 | 1213.00 |
| Oct 22, 2024 | 30.96 | 31.02 | 30.92 | 31.02 | 2381.00 |
| Oct 21, 2024 | 31.18 | 31.18 | 31.02 | 31.13 | 3851.00 |
| Oct 18, 2024 | 31.45 | 31.45 | 31.31 | 31.36 | 12877.00 |
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
27.48
Average
27.31
Median