KraneShares MSCI Emerging... (KEMX)
AMEX: KEMX
· Real-Time Price · USD
34.48
0.12 (0.36%)
At close: Sep 29, 2025, 3:40 PM
35.23
2.18%
After-hours: Sep 29, 2025, 07:50 PM EDT
KEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 34.65 | 34.69 | 34.48 | 34.55 | 34.55 | 0.55% | 11,947 |
| Sep 26, 2025 | 34.23 | 34.36 | 34.23 | 34.36 | 34.36 | -0.12% | 800 |
| Sep 25, 2025 | 34.38 | 34.47 | 34.38 | 34.40 | 34.40 | -0.72% | 1,100 |
| Sep 24, 2025 | 34.66 | 34.68 | 34.65 | 34.65 | 34.65 | -1.23% | 1,400 |
| Sep 23, 2025 | 35.11 | 35.16 | 35.08 | 35.08 | 35.08 | 0.31% | 1,538 |
| Sep 22, 2025 | 34.83 | 34.98 | 34.69 | 34.97 | 34.97 | 0.84% | 7,049 |
| Sep 19, 2025 | 34.65 | 34.78 | 34.65 | 34.68 | 34.68 | -0.46% | 6,243 |
| Sep 18, 2025 | 34.64 | 34.84 | 34.64 | 34.84 | 34.84 | 0.23% | 1,000 |
| Sep 17, 2025 | 34.88 | 35.04 | 34.76 | 34.76 | 34.76 | -0.14% | 19,100 |
| Sep 16, 2025 | 34.67 | 34.81 | 34.67 | 34.81 | 34.81 | 0.90% | 2,118 |
| Sep 15, 2025 | 34.38 | 34.55 | 34.38 | 34.50 | 34.50 | 0.70% | 3,848 |
| Sep 12, 2025 | 34.18 | 34.27 | 34.18 | 34.26 | 34.26 | 0.23% | 1,818 |
| Sep 11, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.95% | 338 |
| Sep 10, 2025 | 33.90 | 33.94 | 33.83 | 33.86 | 33.86 | 1.23% | 3,200 |
| Sep 9, 2025 | 33.46 | 33.48 | 33.40 | 33.45 | 33.45 | 0.45% | 5,003 |
| Sep 8, 2025 | 33.21 | 33.30 | 33.15 | 33.30 | 33.30 | 0.79% | 3,400 |
| Sep 5, 2025 | 33.06 | 33.06 | 32.93 | 33.04 | 33.04 | 0.89% | 1,100 |
| Sep 4, 2025 | 32.67 | 32.75 | 32.66 | 32.75 | 32.75 | 0.37% | 4,600 |
| Sep 3, 2025 | 32.59 | 32.63 | 32.57 | 32.63 | 32.63 | 0.74% | 1,132 |
| Sep 2, 2025 | 32.12 | 32.41 | 32.12 | 32.39 | 32.39 | -0.49% | 3,100 |