KraneShares MSCI Emerging... (KEMX)
AMEX: KEMX
· Real-Time Price · USD
33.23
0.19 (0.59%)
At close: Sep 08, 2025, 3:53 PM
33.30
0.22%
After-hours: Sep 08, 2025, 05:05 PM EDT
KEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 32.53 | 32.55 | 32.46 | 32.55 | 32.55 | -1.27% | 2,500 |
| Aug 28, 2025 | 32.89 | 33.01 | 32.89 | 32.97 | 32.97 | 0.49% | 3,340 |
| Aug 27, 2025 | 32.65 | 32.83 | 32.63 | 32.81 | 32.81 | 0.21% | 2,616 |
| Aug 26, 2025 | 32.73 | 32.82 | 32.73 | 32.74 | 32.74 | -0.58% | 900 |
| Aug 25, 2025 | 33.05 | 33.05 | 32.89 | 32.93 | 32.93 | -0.57% | 1,800 |
| Aug 22, 2025 | 33.00 | 33.17 | 32.94 | 33.12 | 33.12 | 1.69% | 3,300 |
| Aug 21, 2025 | 32.60 | 32.66 | 32.57 | 32.57 | 32.57 | -0.85% | 3,800 |
| Aug 20, 2025 | 32.81 | 32.85 | 32.72 | 32.85 | 32.85 | -0.06% | 2,607 |
| Aug 19, 2025 | 33.09 | 33.09 | 32.83 | 32.87 | 32.87 | -0.63% | 2,500 |
| Aug 18, 2025 | 33.04 | 33.12 | 33.04 | 33.08 | 33.08 | 0.33% | 4,339 |
| Aug 15, 2025 | 33.02 | 33.02 | 32.94 | 32.97 | 32.97 | 0.06% | 2,511 |
| Aug 14, 2025 | 33.01 | 33.05 | 32.89 | 32.95 | 32.95 | -1.08% | 6,400 |
| Aug 13, 2025 | 33.30 | 33.32 | 33.28 | 33.31 | 33.31 | 0.48% | 2,533 |
| Aug 12, 2025 | 32.90 | 33.16 | 32.90 | 33.15 | 33.15 | 1.35% | 800 |
| Aug 11, 2025 | 32.77 | 32.80 | 32.71 | 32.71 | 32.71 | -0.18% | 3,707 |
| Aug 8, 2025 | 32.73 | 32.86 | 32.73 | 32.77 | 32.77 | -0.15% | 9,400 |