KraneShares MSCI Emerging Markets ex China Index ETF

KEMX
🏛️ usa →
34.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 27.93 27.93 27.65 27.71 0.0M
2024-12-30 27.78 27.88 27.70 27.82 0.0M
2024-12-27 27.93 28.01 27.88 28.01 0.0M
2024-12-26 28.08 28.15 28.07 28.12 0.0M
2024-12-24 28.24 28.25 28.19 28.24 0.0M
2024-12-23 28.06 28.26 28.06 28.26 0.0M
2024-12-20 27.96 28.18 27.72 28.08 0.0M
2024-12-19 28.07 28.17 27.99 28.03 0.0M
2024-12-18 28.62 28.73 27.84 27.84 0.0M
2024-12-17 28.39 28.59 28.39 28.59 0.0M
2024-12-16 29.88 29.95 29.85 29.85 0.0M
2024-12-13 29.95 30.00 29.88 29.97 0.0M
2024-12-12 29.80 29.86 29.71 29.75 0.0M
2024-12-11 29.90 29.97 29.90 29.94 0.0M
2024-12-10 29.91 29.91 29.66 29.71 0.0M
2024-12-09 29.82 29.95 29.82 29.89 0.0M
2024-12-06 30.00 30.00 29.75 29.79 0.0M
2024-12-05 29.98 30.12 29.98 30.05 0.0M
2024-12-04 29.85 29.96 29.79 29.90 0.0M
2024-12-03 29.53 29.72 29.28 29.72 0.0M
2024-12-02 29.56 29.72 29.55 29.72 0.0M
2024-11-29 29.33 29.61 29.33 29.56 0.0M
2024-11-27 29.74 29.74 29.58 29.63 0.0M
2024-11-26 29.93 29.93 29.79 29.87 0.0M
2024-11-25 30.03 30.12 29.94 30.04 0.0M
2024-11-22 29.82 29.97 29.82 29.96 0.0M
2024-11-21 29.56 29.63 29.49 29.63 0.0M
2024-11-20 29.53 29.57 29.40 29.57 0.0M
2024-11-19 29.47 29.72 29.47 29.65 0.0M
2024-11-18 29.30 29.58 29.30 29.56 0.0M
2024-11-15 29.44 29.44 29.22 29.29 0.0M
2024-11-14 29.43 29.43 29.22 29.35 0.0M
2024-11-13 29.60 29.60 29.31 29.36 0.0M
2024-11-12 29.79 29.79 29.50 29.60 0.0M
2024-11-11 30.15 30.15 29.91 30.02 0.0M
2024-11-08 30.53 30.53 30.25 30.40 0.0M
2024-11-07 30.72 30.86 30.72 30.86 0.0M
2024-11-06 30.27 30.48 30.11 30.43 0.0M
2024-11-05 30.49 30.72 30.49 30.68 0.0M
2024-11-04 30.42 30.50 30.33 30.37 0.0M
2024-11-01 30.45 30.45 30.22 30.22 0.0M
2024-10-31 30.31 30.31 30.04 30.15 0.0M
2024-10-30 30.41 30.61 30.41 30.43 0.0M
2024-10-29 30.64 30.78 30.64 30.72 0.0M
2024-10-28 30.88 30.88 30.78 30.78 0.0M
2024-10-25 30.91 30.97 30.75 30.78 0.0M
2024-10-24 30.74 30.78 30.67 30.78 0.0M
2024-10-23 30.75 30.79 30.72 30.78 0.0M
2024-10-22 30.96 31.02 30.92 31.02 0.0M
2024-10-21 31.18 31.18 31.02 31.13 0.0M
2024-10-18 31.45 31.45 31.31 31.36 0.0M
2024-10-17 31.22 31.35 31.22 31.30 0.0M
2024-10-16 31.11 31.16 31.05 31.12 0.0M
2024-10-15 31.06 31.06 30.88 30.91 0.0M
2024-10-14 31.20 31.28 31.20 31.28 0.0M
2024-10-11 31.00 31.20 31.00 31.16 0.0M
2024-10-10 30.79 30.91 30.79 30.91 0.0M
2024-10-09 30.84 30.96 30.78 30.94 0.0M
2024-10-08 30.85 30.92 30.77 30.92 0.0M
2024-10-07 30.81 30.93 30.75 30.75 0.0M
2024-10-04 30.83 30.83 30.71 30.80 0.0M
2024-10-03 30.75 30.87 30.75 30.82 0.0M
2024-10-02 31.21 31.21 31.00 31.06 0.0M
2024-10-01 31.17 31.18 30.84 31.04 0.0M
2024-09-30 31.36 31.47 31.11 31.21 0.0M
2024-09-27 32.22 32.22 31.88 31.88 0.0M
2024-09-26 32.17 32.24 32.09 32.19 0.0M
2024-09-25 31.64 31.64 31.44 31.49 0.0M
2024-09-24 31.38 31.78 31.38 31.76 0.0M
2024-09-23 31.04 31.24 31.04 31.16 0.0M
2024-09-20 31.04 31.13 30.99 31.02 0.0M
2024-09-19 31.06 31.23 31.01 31.17 0.0M
2024-09-18 30.74 31.09 30.61 30.68 0.0M
2024-09-17 30.91 30.91 30.72 30.73 0.0M
2024-09-16 30.79 30.82 30.71 30.82 0.0M
2024-09-13 30.69 30.78 30.69 30.73 0.0M
2024-09-12 30.31 30.57 30.31 30.54 0.0M
2024-09-11 29.88 30.21 29.83 30.21 0.0M
2024-09-10 29.89 30.03 29.77 30.03 0.1M
2024-09-09 30.01 30.10 29.94 30.05 0.0M
2024-09-06 30.49 30.49 29.66 29.75 0.0M
2024-09-05 30.30 30.39 30.21 30.38 0.0M
2024-09-04 30.16 30.35 30.14 30.23 0.0M
2024-09-03 30.69 30.69 30.16 30.17 0.0M
2024-08-30 30.92 30.97 30.74 30.87 0.0M
2024-08-29 30.96 30.96 30.88 30.91 0.0M
2024-08-28 31.02 31.08 30.90 30.99 0.0M
2024-08-27 31.02 31.07 30.90 31.01 0.0M
2024-08-26 31.17 31.17 30.97 31.00 0.0M
2024-08-23 30.90 31.23 30.90 31.21 0.0M
2024-08-22 31.05 31.05 30.69 30.69 0.0M
2024-08-21 31.12 31.19 31.04 31.16 0.0M
2024-08-20 31.20 31.20 31.09 31.13 0.0M
2024-08-19 31.01 31.31 31.01 31.30 0.0M
2024-08-16 30.64 30.89 30.64 30.80 0.0M
2024-08-15 30.35 30.58 30.35 30.52 0.0M
2024-08-14 30.24 30.28 30.12 30.24 0.1M
2024-08-13 29.91 30.24 29.91 30.24 0.0M
2024-08-12 29.76 29.91 29.75 29.78 0.0M
2024-08-09 29.57 29.81 29.57 29.76 0.0M
2024-08-08 29.23 29.56 29.13 29.44 0.0M
2024-08-07 29.31 29.36 28.76 28.78 0.0M
2024-08-06 28.47 28.84 28.15 28.58 0.1M
2024-08-05 28.24 28.81 28.00 28.41 0.2M
2024-08-02 30.02 30.05 29.79 29.93 0.0M
2024-08-01 30.99 31.08 30.44 30.56 0.0M
2024-07-31 30.93 31.17 30.87 31.09 0.0M
2024-07-30 30.42 30.46 30.14 30.32 0.0M
2024-07-29 30.41 30.46 30.33 30.43 0.0M
2024-07-26 30.47 30.61 30.40 30.56 0.0M
2024-07-25 30.00 30.32 29.89 30.15 0.1M
2024-07-24 30.45 30.45 30.04 30.10 0.0M
2024-07-23 30.66 30.66 30.50 30.57 0.0M
2024-07-22 30.58 30.69 30.44 30.61 0.2M
2024-07-19 30.54 30.54 30.37 30.45 0.1M
2024-07-18 31.10 31.10 30.70 30.79 0.0M
2024-07-17 31.16 31.16 30.91 30.96 0.0M
2024-07-16 31.39 31.52 31.33 31.51 0.0M
2024-07-15 31.43 31.45 31.24 31.25 0.0M
2024-07-12 31.44 31.69 31.43 31.54 0.0M
2024-07-11 31.76 31.76 31.41 31.41 0.0M
2024-07-10 31.39 31.46 31.26 31.46 0.0M
2024-07-09 31.17 31.17 31.07 31.15 0.0M
2024-07-08 31.13 31.20 31.05 31.07 0.0M
2024-07-05 30.98 30.98 30.78 30.97 0.0M
2024-07-03 30.24 30.55 30.24 30.55 0.0M
2024-07-02 30.04 30.21 30.03 30.17 0.0M
2024-07-01 30.25 30.25 30.08 30.08 0.0M
2024-06-28 30.14 30.16 29.97 30.04 0.0M
2024-06-27 29.93 30.09 29.90 29.96 0.0M
2024-06-26 29.72 29.80 29.68 29.77 0.0M
2024-06-25 29.74 29.82 29.72 29.82 0.0M
2024-06-24 29.91 30.04 29.76 29.82 0.0M
2024-06-21 29.95 29.95 29.81 29.89 0.0M
2024-06-20 29.89 29.97 29.84 29.89 0.0M
2024-06-18 29.80 29.87 29.80 29.87 0.0M
2024-06-17 29.28 29.56 29.28 29.55 0.0M
2024-06-14 29.24 29.35 29.18 29.28 0.0M
2024-06-13 29.17 29.31 29.17 29.31 0.0M
2024-06-12 29.35 29.51 29.30 29.40 0.0M
2024-06-11 28.86 29.05 28.80 29.05 0.0M
2024-06-10 28.82 29.10 28.82 29.06 0.0M
2024-06-07 29.16 29.16 28.85 28.97 0.1M
2024-06-06 29.19 29.21 29.14 29.21 0.0M
2024-06-05 28.84 29.01 28.84 28.99 0.0M
2024-06-04 28.37 28.46 28.30 28.46 0.0M
2024-06-03 29.12 29.12 28.90 29.05 0.0M
2024-05-31 28.80 28.80 28.42 28.68 0.0M
2024-05-30 28.71 28.95 28.64 28.88 0.0M
2024-05-29 29.00 29.06 28.96 28.99 0.0M
2024-05-28 29.58 29.71 29.46 29.53 0.0M
2024-05-24 29.54 29.60 29.53 29.57 0.0M
2024-05-23 29.69 29.80 29.39 29.43 0.0M
2024-05-22 29.60 29.62 29.40 29.47 0.0M
2024-05-21 29.61 29.61 29.49 29.55 0.0M
2024-05-20 29.60 29.66 29.59 29.66 0.0M
2024-05-17 29.62 29.71 29.58 29.70 0.0M
2024-05-16 29.61 29.71 29.59 29.59 0.0M
2024-05-15 29.48 29.71 29.45 29.64 0.0M
2024-05-14 29.10 29.40 29.10 29.32 0.0M
2024-05-13 28.97 29.20 28.97 29.13 0.0M
2024-05-10 29.18 29.18 28.98 29.03 0.0M
2024-05-09 28.88 28.96 28.77 28.96 0.0M
2024-05-08 28.95 29.05 28.93 29.01 0.0M
2024-05-07 29.11 29.11 28.95 28.97 0.0M
2024-05-06 29.10 29.11 28.98 29.04 0.0M
2024-05-03 29.02 29.02 28.81 29.01 0.0M
2024-05-02 28.59 28.78 28.45 28.71 0.0M
2024-05-01 28.32 28.64 28.23 28.27 0.0M
2024-04-30 28.54 28.58 28.30 28.38 0.0M
2024-04-29 28.46 28.75 28.46 28.65 0.0M
2024-04-26 28.40 28.45 28.33 28.39 0.0M
2024-04-25 27.91 28.19 27.82 28.17 0.0M
2024-04-24 28.24 28.24 28.02 28.11 0.0M
2024-04-23 27.91 28.13 27.88 28.13 0.0M
2024-04-22 27.90 28.05 27.84 27.97 0.1M
2024-04-19 27.80 27.90 27.73 27.77 0.1M
2024-04-18 27.99 28.27 27.69 27.89 0.2M
2024-04-17 28.21 28.24 27.99 28.05 0.0M
2024-04-16 28.36 28.36 28.02 28.05 0.2M
2024-04-15 28.92 28.93 28.58 28.62 0.0M
2024-04-12 29.13 29.13 28.85 28.89 0.0M
2024-04-11 29.49 29.56 29.28 29.53 0.0M
2024-04-10 29.45 29.45 29.24 29.32 0.0M
2024-04-09 29.73 29.82 29.67 29.77 0.0M
2024-04-08 29.54 29.59 29.52 29.54 0.0M
2024-04-05 29.29 29.43 29.28 29.32 0.0M
2024-04-04 29.59 29.71 29.27 29.27 0.0M
2024-04-03 29.13 29.49 29.13 29.41 0.0M
2024-04-02 29.33 29.37 29.28 29.36 0.0M
2024-04-01 29.41 29.41 29.18 29.20 0.0M
2024-03-28 29.35 29.40 29.29 29.33 0.0M
2024-03-27 29.31 29.31 29.19 29.23 0.0M
2024-03-26 29.30 29.30 29.21 29.21 0.0M
2024-03-25 29.22 29.29 29.17 29.24 0.0M
2024-03-22 29.27 29.28 29.06 29.17 0.0M
2024-03-21 29.50 29.50 29.27 29.29 0.0M
2024-03-20 28.96 29.25 28.85 29.24 0.1M
2024-03-19 29.00 29.00 28.71 28.85 0.0M
2024-03-18 29.19 29.19 28.91 29.03 0.0M
2024-03-15 29.10 29.13 28.95 28.96 0.1M
2024-03-14 29.35 29.35 29.23 29.30 0.0M
2024-03-13 29.38 29.38 29.30 29.33 0.0M
2024-03-12 29.39 29.40 29.20 29.38 0.0M
2024-03-11 29.14 29.33 29.09 29.18 0.1M
2024-03-08 29.44 29.50 29.21 29.23 0.0M
2024-03-07 29.23 29.38 29.14 29.35 0.1M
2024-03-06 29.02 29.18 29.00 29.10 0.0M
2024-03-05 28.85 28.85 28.60 28.68 0.1M
2024-03-04 28.93 28.94 28.82 28.89 0.0M
2024-03-01 28.58 28.77 28.51 28.71 0.0M
2024-02-29 28.51 28.51 28.38 28.43 0.1M
2024-02-28 29.49 29.49 28.32 28.35 0.1M
2024-02-27 28.51 28.54 28.48 28.52 0.0M
2024-02-26 28.60 28.60 28.48 28.55 0.0M
2024-02-23 28.68 28.72 28.57 28.68 0.0M
2024-02-22 28.71 28.79 28.65 28.75 0.0M
2024-02-21 28.56 28.58 28.45 28.49 0.0M
2024-02-20 28.74 28.74 28.55 28.66 0.0M
2024-02-16 28.43 28.48 28.40 28.47 0.0M
2024-02-15 28.23 28.40 28.23 28.37 0.0M
2024-02-14 28.13 28.35 28.13 28.31 0.0M
2024-02-13 28.21 28.30 27.78 27.91 0.0M
2024-02-12 28.43 28.64 28.40 28.49 0.0M
2024-02-09 28.46 28.46 28.21 28.34 0.0M
2024-02-08 28.34 28.34 28.21 28.31 0.0M
2024-02-07 28.41 28.47 28.28 28.45 0.0M
2024-02-06 28.05 28.32 28.05 28.29 0.0M
2024-02-05 27.97 28.00 27.82 27.93 0.0M
2024-02-02 28.15 28.16 27.97 28.05 0.0M
2024-02-01 27.99 28.13 27.89 28.12 0.0M
2024-01-31 27.89 27.98 27.66 27.74 0.0M
2024-01-30 27.84 27.85 27.75 27.78 0.0M
2024-01-29 27.94 27.99 27.80 27.94 0.0M
2024-01-26 27.72 27.86 27.72 27.80 0.0M
2024-01-25 27.61 27.65 27.50 27.64 0.0M
2024-01-24 27.66 27.80 27.58 27.66 0.0M
2024-01-23 27.43 27.47 27.36 27.42 0.0M
2024-01-22 27.52 27.54 27.37 27.44 0.0M
2024-01-19 27.32 27.59 27.32 27.56 0.0M
2024-01-18 27.23 27.23 27.10 27.22 0.0M
2024-01-17 27.00 27.16 26.79 26.92 0.0M
2024-01-16 27.50 27.50 27.25 27.35 0.0M
2024-01-12 27.80 28.01 27.79 27.89 0.0M
2024-01-11 27.73 27.73 27.51 27.70 0.0M
2024-01-10 27.65 27.65 27.56 27.60 0.0M
2024-01-09 27.79 27.82 27.67 27.70 0.0M
2024-01-08 27.88 28.14 27.85 28.14 0.0M
2024-01-05 27.92 28.08 27.83 27.95 0.0M
2024-01-04 27.89 27.91 27.77 27.78 0.0M
2024-01-03 27.88 27.91 27.75 27.89 0.0M
2024-01-02 28.31 28.32 28.05 28.19 0.0M