KS MSCI Emerging Markets Ex China Index ETF (NY: KEMX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.50	17.50	17.50	17.50	0	-0.34(-1.91%)
Apr 29, 2020	17.84	17.84	17.84	17.84	0	+0.57(+3.33%)
Apr 28, 2020	17.47	17.47	17.26	17.26	13,141	-0.07(-0.42%)
Apr 27, 2020	17.33	17.33	17.33	17.33	0	+0.36(+2.11%)
Apr 24, 2020	16.98	16.98	16.98	16.98	0	-0.09(-0.55%)
Apr 23, 2020	17.13	17.13	17.07	17.07	13,584	-0.05(-0.29%)
Apr 22, 2020	17.12	17.12	17.12	17.12	0	+0.44(+2.61%)
Apr 21, 2020	16.68	16.68	16.68	16.68	2	-0.47(-2.76%)
Apr 20, 2020	17.33	17.33	17.16	17.16	142	-0.31(-1.78%)
Apr 17, 2020	17.47	17.47	17.47	17.47	113	+0.49(+2.89%)
Apr 16, 2020	17.02	17.02	16.98	16.98	3,057	-0.01(-0.08%)
Apr 15, 2020	16.99	16.99	16.99	16.99	1	-0.51(-2.91%)
Apr 14, 2020	17.48	17.50	17.48	17.50	2,491	+0.31(+1.81%)
Apr 13, 2020	17.19	17.19	17.19	17.19	5	-0.03(-0.15%)
Apr 09, 2020	17.21	17.21	17.21	17.21	113	+0.02(+0.14%)
Apr 08, 2020	17.00	17.19	17.00	17.19	1,584	+0.21(+1.21%)
Apr 07, 2020	16.98	16.98	16.98	16.98	0	+0.23(+1.36%)
Apr 06, 2020	16.75	16.75	16.75	16.75	0	+0.89(+5.59%)
Apr 03, 2020	15.76	15.87	15.76	15.87	226	-0.30(-1.85%)
Apr 02, 2020	16.17	16.17	16.17	16.17	5	+0.49(+3.15%)
Apr 01, 2020	15.67	15.67	15.67	15.67	0	-0.71(-4.31%)
Mar 31, 2020	16.38	16.38	16.38	16.38	0	+0.13(+0.78%)
Mar 30, 2020	16.25	16.25	16.25	16.25	28	+0.12(+0.76%)
Mar 27, 2020	16.13	16.13	16.13	16.13	0	-0.93(-5.43%)
Mar 26, 2020	17.06	17.06	17.06	17.06	0	+0.61(+3.70%)
Mar 25, 2020	16.45	16.45	16.45	16.45	0	+0.71(+4.50%)
Mar 24, 2020	15.74	15.74	15.74	15.74	0	+1.09(+7.46%)
Mar 23, 2020	14.64	14.64	14.64	14.64	66	-0.49(-3.25%)
Mar 20, 2020	15.14	15.14	15.14	15.14	0	+0.22(+1.47%)
Mar 19, 2020	14.92	14.92	14.92	14.92	0	+0.01(+0.10%)
Mar 18, 2020	14.90	14.90	14.90	14.90	0	-1.56(-9.45%)
Mar 17, 2020	16.46	16.46	16.46	16.46	66	+0.81(+5.18%)
Mar 16, 2020	15.65	15.65	15.65	15.65	96	-2.30(-12.82%)
Mar 13, 2020	17.72	17.95	17.72	17.95	452	+1.27(+7.60%)
Mar 12, 2020	16.68	16.68	16.68	16.68	195	-2.04(-10.91%)
Mar 11, 2020	18.72	18.72	18.72	18.72	0	-0.92(-4.71%)
Mar 10, 2020	19.23	19.65	19.23	19.65	116	+0.92(+4.89%)
Mar 09, 2020	18.73	18.73	18.73	18.73	2	-1.68(-8.22%)
Mar 06, 2020	20.41	20.41	20.41	20.41	113	-0.36(-1.75%)
Mar 05, 2020	20.78	20.78	20.78	20.78	2	-0.62(-2.88%)
Mar 04, 2020	21.25	21.39	21.25	21.39	670	+0.41(+1.94%)
Mar 03, 2020	20.98	20.98	20.98	20.98	0	-0.10(-0.47%)
Mar 02, 2020	21.08	21.08	21.08	21.08	0	+0.47(+2.27%)
Feb 28, 2020	20.62	20.62	20.62	20.62	113	-0.33(-1.56%)
Feb 27, 2020	21.01	21.01	20.94	20.94	475	-0.52(-2.40%)
Feb 26, 2020	21.46	21.46	21.46	21.46	5	+0.06(+0.30%)
Feb 25, 2020	21.39	21.39	21.39	21.39	11	-0.15(-0.70%)
Feb 24, 2020	21.54	21.54	21.54	21.54	1	-0.87(-3.86%)
Feb 21, 2020	22.41	22.41	22.41	22.41	0	-0.12(-0.55%)
Feb 20, 2020	22.53	22.53	22.53	22.53	5	-0.41(-1.80%)
Feb 19, 2020	22.95	22.95	22.95	22.95	0	+0.18(+0.80%)
Feb 18, 2020	22.77	22.77	22.77	22.77	0	-0.27(-1.15%)
Feb 14, 2020	23.03	23.03	23.03	23.03	0	+0.01(+0.04%)
Feb 13, 2020	23.02	23.02	23.02	23.02	177	-0.25(-1.08%)
Feb 12, 2020	23.27	23.27	23.27	23.27	0	+0.27(+1.18%)
Feb 11, 2020	23.01	23.01	22.99	23.00	2,659	+0.26(+1.12%)
Feb 10, 2020	22.75	22.75	22.75	22.75	0	+0.11(+0.48%)
Feb 07, 2020	22.64	22.64	22.64	22.64	0	-0.37(-1.60%)
Feb 06, 2020	23.01	23.01	23.01	23.01	0	-0.02(-0.08%)
Feb 05, 2020	23.00	23.02	23.00	23.02	316	+0.18(+0.78%)
Feb 04, 2020	22.88	22.88	22.84	22.84	923	+0.50(+2.24%)