KraneShares MSCI Emerging Markets ex China Idx ETF (KEMX)
49.82
-0.57
(-1.13%)
USD |
NYSEARCA |
Aug 24, 16:00
49.79
-0.03
(-0.07%)
After-Hours: 20:00
KEMX Price : 49.82 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 50.21 | 50.21 | 49.69 | 49.82 | 8160.00 |
| Aug 21, 2026 | 50.52 | 50.52 | 50.39 | 50.39 | 1618.00 |
| Aug 20, 2026 | 49.67 | 50.07 | 49.67 | 49.96 | 3263.00 |
| Aug 19, 2026 | 49.89 | 49.89 | 49.74 | 49.80 | 1860.00 |
| Aug 18, 2026 | 49.71 | 49.71 | 49.13 | 49.17 | 4324.00 |
| Aug 17, 2026 | 50.86 | 51.40 | 50.86 | 50.91 | 9776.00 |
| Aug 14, 2026 | 50.65 | 50.79 | 50.42 | 50.51 | 7109.00 |
| Aug 13, 2026 | 50.19 | 50.74 | 50.19 | 50.52 | 15396.00 |
| Aug 12, 2026 | 50.26 | 50.26 | 49.95 | 50.15 | 4896.00 |
| Aug 11, 2026 | 49.62 | 49.62 | 49.11 | 49.29 | 24197.00 |
| Aug 10, 2026 | 49.03 | 49.14 | 48.93 | 49.04 | 6648.00 |
| Aug 07, 2026 | 49.88 | 49.88 | 49.19 | 49.48 | 9299.00 |
| Aug 06, 2026 | 48.80 | 49.32 | 48.25 | 49.00 | 9030.00 |
| Aug 05, 2026 | 49.68 | 49.81 | 49.53 | 49.58 | 3130.00 |
| Aug 04, 2026 | 49.11 | 49.84 | 49.11 | 49.80 | 6712.00 |
| Aug 03, 2026 | 47.72 | 48.40 | 47.72 | 48.29 | 20253.00 |
| Jul 31, 2026 | 48.70 | 48.95 | 47.56 | 47.90 | 10616.00 |
| Jul 30, 2026 | 46.65 | 47.80 | 46.65 | 47.78 | 17573.00 |
| Jul 29, 2026 | 46.25 | 46.60 | 45.01 | 45.70 | 7328.00 |
| Jul 28, 2026 | 46.69 | 47.15 | 46.34 | 46.96 | 10105.00 |
| Jul 27, 2026 | 48.63 | 48.63 | 47.44 | 47.91 | 14431.00 |
| Jul 24, 2026 | 48.57 | 48.57 | 47.84 | 47.85 | 10364.00 |
| Jul 23, 2026 | 49.04 | 49.04 | 48.56 | 48.88 | 4783.00 |
| Jul 22, 2026 | 48.97 | 49.56 | 48.97 | 49.33 | 4371.00 |
| Jul 21, 2026 | 49.11 | 49.53 | 48.86 | 49.49 | 10237.00 |
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