KraneShares MSCI Em Mkts ex CHN ETF (KEMX)
30.37
+0.16
(+0.52%)
USD |
NYSEARCA |
Nov 04, 16:00
30.36
-0.01
(-0.05%)
After-Hours: 20:00
KEMX Price: 30.37 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 31.22 | 31.35 | 31.22 | 31.30 | 4752.00 |
| Oct 16, 2024 | 31.11 | 31.16 | 31.05 | 31.12 | 7671.00 |
| Oct 15, 2024 | 31.06 | 31.06 | 30.88 | 30.91 | 4576.00 |
| Oct 14, 2024 | 31.20 | 31.28 | 31.20 | 31.28 | 2978.00 |
| Oct 11, 2024 | 31.00 | 31.20 | 31.00 | 31.16 | 7776.00 |
| Oct 10, 2024 | 30.79 | 30.91 | 30.79 | 30.91 | 8086.00 |
| Oct 09, 2024 | 30.84 | 30.96 | 30.78 | 30.94 | 16280.00 |
| Oct 08, 2024 | 30.85 | 30.92 | 30.77 | 30.92 | 3080.00 |
| Oct 07, 2024 | 30.81 | 30.93 | 30.75 | 30.75 | 10227.00 |
| Oct 04, 2024 | 30.83 | 30.83 | 30.71 | 30.80 | 7338.00 |
| Oct 03, 2024 | 30.75 | 30.87 | 30.75 | 30.82 | 5936.00 |
| Oct 02, 2024 | 31.21 | 31.21 | 31.00 | 31.06 | 3711.00 |
| Oct 01, 2024 | 31.17 | 31.18 | 30.84 | 31.04 | 7382.00 |
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
27.44
Average
27.18
Median
May 27 2022