Get the Stockscreener App
32.41
1.35%
-0.4447
After Hours:
32.41
0.0047
+0.01%
Kraneshares Msci Emerging Markets Ex China Index Etf Stock (KEMX) Price History
The historical daily chart and data for Kraneshares Msci Emerging Markets Ex China Index Etf stock (KEMX), show that the latest closing stock price as of July 28, 2025, is $32.41.
- Kraneshares Msci Emerging Markets Ex China Index Etf all-time high stock price is $33.01, occurred on July 23, 2025.
- The lowest Kraneshares Msci Emerging Markets Ex China Index Etf stock price recorded was $23.79 on April 07, 2025. Since then, Kraneshares Msci Emerging Markets Ex China Index Etf's stock price has risen over 36.21% to $32.41 now.
- The 52-week high stock price for KEMX is $33.01, representing a 1.87% increase from the current share price, occurred on July 23, 2025.
- The 52-week low stock price for KEMX is $23.79, indicating a -26.59% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about KEMX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 28, 2025 | $32.50 | $32.41 | $0.0985 | 11,246.0 | -1.35% |
| Jul 25, 2025 | $32.88 | $32.62 | $0.255 | 18,116.0 | +0.21% |
| Jul 24, 2025 | $32.86 | $32.78 | $0.082 | 1,933.0 | -0.70% |
| Jul 23, 2025 | $33.01 | $33.00 | $0.0115 | 802.0 | +1.26% |
| Jul 22, 2025 | $32.67 | $32.53 | $0.14 | 6,926.0 | -0.70% |
| Jul 21, 2025 | $32.88 | $32.62 | $0.26 | 9,599.0 | +1.10% |
| Jul 18, 2025 | $32.64 | $32.47 | $0.1685 | 6,469.0 | -0.56% |
| Jul 17, 2025 | $32.66 | $32.48 | $0.1849 | 3,467.0 | +0.45% |
| Jul 16, 2025 | $32.51 | $32.25 | $0.26 | 3,095.0 | +0.68% |
| Jul 15, 2025 | $32.55 | $32.29 | $0.26 | 4,210.0 | -0.14% |
| Jul 14, 2025 | $32.35 | $32.25 | $0.0985 | 1,177.0 | -0.09% |
| Jul 11, 2025 | $32.46 | $32.35 | $0.1099 | 2,530.0 | -0.08% |
| Jul 10, 2025 | $32.52 | $32.33 | $0.19 | 7,402.0 | -0.15% |
| Jul 09, 2025 | $32.51 | $32.44 | $0.07 | 3,199.0 | +0.04% |
| Jul 08, 2025 | $32.46 | $32.33 | $0.13 | 3,051.0 | +0.72% |
| Jul 07, 2025 | $32.49 | $32.15 | $0.3368 | 8,835.0 | -2.09% |
| Jul 03, 2025 | $32.89 | $32.82 | $0.07 | 1,367.0 | +0.89% |
| Jul 02, 2025 | $32.59 | $32.23 | $0.36 | 5,443.0 | +0.70% |
| Jul 01, 2025 | $32.40 | $32.28 | $0.1216 | 4,378.0 | +0.35% |
| Jun 30, 2025 | $32.25 | $32.06 | $0.19 | 13,307.0 | +0.50% |
Kraneshares Msci Emerging Markets Ex China Index Etf Stock (KEMX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kraneshares Msci Emerging Markets Ex China Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KEMX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kraneshares Msci Emerging Markets Ex China Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kraneshares Msci Emerging Markets Ex China Index Etf Stock (KEMX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $33.01 | $32.15 | $0.8583 | 114,491.0 | +0.48% |
| Jun, 2025 | $32.25 | $30.12 | $2.13 | 109,377.0 | +7.15% |
| May, 2025 | $30.54 | $28.53 | $2.01 | 516,703.0 | +5.27% |
| Apr, 2025 | $28.59 | $23.79 | $4.80 | 337,227.0 | +2.56% |
| Mar, 2025 | $28.83 | $27.43 | $1.40 | 146,941.0 | +0.86% |
| Feb, 2025 | $29.04 | $27.43 | $1.61 | 157,953.0 | -2.38% |
| Jan, 2025 | $28.78 | $27.31 | $1.47 | 339,803.0 | +2.17% |
Kraneshares Msci Emerging Markets Ex China Index Etf Stock (KEMX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.12 | $27.70 | $2.42 | 197,587.0 | -5.88% |
| Nov, 2024 | $30.86 | $29.22 | $1.64 | 153,513.0 | -1.96% |
| Oct, 2024 | $31.45 | $30.04 | $1.41 | 132,515.0 | -3.40% |
| Sep, 2024 | $32.24 | $29.66 | $2.58 | 193,579.0 | +1.10% |
| Aug, 2024 | $31.31 | $28.00 | $3.31 | 501,589.0 | -0.70% |
| Jul, 2024 | $31.76 | $29.89 | $1.87 | 573,206.0 | +3.48% |
| Jun, 2024 | $30.16 | $28.30 | $1.86 | 168,501.0 | +4.74% |
| May, 2024 | $29.80 | $28.23 | $1.57 | 260,700.0 | +1.06% |
| Apr, 2024 | $29.82 | $27.69 | $2.13 | 844,038.0 | -3.25% |
| Mar, 2024 | $29.50 | $28.51 | $0.9856 | 767,045.0 | +3.18% |
| Feb, 2024 | $29.49 | $27.78 | $1.71 | 406,119.0 | +2.49% |
| Jan, 2024 | $28.32 | $26.79 | $1.53 | 360,406.0 | -2.71% |
Kraneshares Msci Emerging Markets Ex China Index Etf Stock (KEMX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.82 | $27.28 | $1.54 | 772,705.0 | +3.33% |
| Nov, 2023 | $27.69 | $25.11 | $2.58 | 148,658.0 | +9.89% |
| Oct, 2023 | $26.17 | $24.92 | $1.25 | 258,547.0 | +0.00% |
0.51%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):