KraneShares MSCI Emerging Markets ex China Idx ETF (KEMX)
52.24
+0.68
(+1.32%)
USD |
NYSEARCA |
Sep 11, 16:00
KEMX Price : 52.24 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 52.16 | 52.29 | 52.16 | 52.24 | 2309.00 |
| Sep 10, 2026 | 51.85 | 51.87 | 51.47 | 51.56 | 7865.00 |
| Sep 09, 2026 | 52.76 | 53.03 | 52.67 | 52.75 | 6068.00 |
| Sep 08, 2026 | 52.87 | 53.02 | 52.78 | 52.78 | 13582.00 |
| Sep 04, 2026 | 51.75 | 52.55 | 51.75 | 52.46 | 15628.00 |
| Sep 03, 2026 | 51.40 | 51.66 | 51.40 | 51.66 | 4311.00 |
| Sep 02, 2026 | 50.89 | 51.25 | 50.89 | 51.25 | 1512.00 |
| Sep 01, 2026 | 51.04 | 51.37 | 50.81 | 50.87 | 3398.00 |
| Aug 31, 2026 | 51.34 | 51.34 | 50.81 | 50.99 | 7433.00 |
| Aug 28, 2026 | 51.50 | 51.50 | 50.81 | 50.89 | 9546.00 |
| Aug 27, 2026 | 51.19 | 51.20 | 51.00 | 51.20 | 3451.00 |
| Aug 26, 2026 | 50.95 | 50.95 | 50.82 | 50.86 | 3567.00 |
| Aug 25, 2026 | 50.68 | 50.81 | 50.56 | 50.81 | 24666.00 |
| 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 |
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