NYSEARCA:KEMX
KraneShares MSCI Emerging Markets ex ETF Price (Quote)
$28.97
-0.0800 (-0.275%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 KEMX stock ended at $28.97. This is 0.275% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.553% from a day low at $28.95 to a day high of $29.11. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $29.11 | $29.11 | $28.95 | $28.97 | 16 082 |
| May 06, 2024 | $29.10 | $29.11 | $28.98 | $29.05 | 14 097 |
| May 03, 2024 | $29.02 | $29.02 | $28.81 | $29.01 | 13 195 |
| May 02, 2024 | $28.59 | $28.78 | $28.45 | $28.71 | 15 557 |
| May 01, 2024 | $28.32 | $28.64 | $28.23 | $28.27 | 9 891 |
| Apr 30, 2024 | $28.54 | $28.58 | $28.36 | $28.38 | 9 640 |
| Apr 29, 2024 | $28.46 | $28.75 | $28.46 | $28.65 | 23 520 |
| Apr 26, 2024 | $28.40 | $28.40 | $28.33 | $28.36 | 3 871 |
| Apr 25, 2024 | $27.91 | $28.19 | $27.82 | $28.18 | 8 212 |
| Apr 24, 2024 | $28.24 | $28.24 | $28.02 | $28.10 | 8 532 |
| Apr 23, 2024 | $27.91 | $28.13 | $27.88 | $28.13 | 41 544 |
| Apr 22, 2024 | $27.90 | $28.05 | $27.84 | $27.97 | 105 464 |
| Apr 19, 2024 | $27.80 | $27.90 | $27.73 | $27.77 | 54 035 |
| Apr 18, 2024 | $27.99 | $28.27 | $27.69 | $27.89 | 172 153 |
| Apr 17, 2024 | $28.21 | $28.23 | $28.00 | $28.03 | 28 176 |
| Apr 16, 2024 | $28.36 | $28.36 | $28.02 | $28.05 | 157 429 |
| Apr 15, 2024 | $28.92 | $28.93 | $28.58 | $28.62 | 48 023 |
| Apr 12, 2024 | $29.13 | $29.13 | $28.85 | $28.88 | 33 803 |
| Apr 11, 2024 | $29.49 | $29.56 | $29.28 | $29.49 | 8 004 |
| Apr 10, 2024 | $29.45 | $29.45 | $29.24 | $29.31 | 42 271 |
| Apr 09, 2024 | $29.73 | $29.82 | $29.67 | $29.82 | 5 962 |
| Apr 08, 2024 | $29.54 | $29.59 | $29.54 | $29.54 | 11 725 |
| Apr 05, 2024 | $29.29 | $29.43 | $29.28 | $29.32 | 10 545 |
| Apr 04, 2024 | $29.59 | $29.71 | $29.27 | $29.37 | 18 589 |
| Apr 03, 2024 | $29.13 | $29.49 | $29.13 | $29.41 | 30 498 |
