KraneShares MSCI Emerging Markets ex China Index ETF (NY:KEMX)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 16, 2025	36.03	36.18	35.75	35.97	6,075	+0.36(+1.00%)
Oct 15, 2025	35.69	35.69	35.61	35.61	1,435	+0.60(+1.71%)
Oct 14, 2025	34.92	35.18	34.92	35.02	2,285	-0.28(-0.79%)
Oct 13, 2025	35.10	35.37	35.10	35.30	4,293	+0.98(+2.87%)
Oct 10, 2025	35.41	35.41	34.31	34.31	2,884	-0.96(-2.73%)
Oct 09, 2025	35.58	35.58	35.21	35.27	4,719	-0.25(-0.69%)
Oct 08, 2025	35.48	35.52	35.40	35.52	5,209	+0.27(+0.77%)
Oct 07, 2025	35.56	35.56	35.22	35.25	4,192	-0.23(-0.65%)
Oct 06, 2025	35.49	35.55	35.45	35.48	3,693	+0.17(+0.49%)
Oct 03, 2025	35.29	35.41	35.20	35.31	6,390	+0.25(+0.70%)
Oct 02, 2025	35.08	35.13	34.96	35.06	1,115	+0.14(+0.41%)
Oct 01, 2025	34.75	34.96	34.75	34.92	4,470	+0.31(+0.90%)
Sep 30, 2025	34.52	34.61	34.52	34.61	929	+0.06(+0.17%)
Sep 29, 2025	34.65	34.69	34.48	34.55	11,947	+0.19(+0.56%)
Sep 26, 2025	34.23	34.36	34.23	34.36	775	-0.04(-0.13%)
Sep 25, 2025	34.38	34.47	34.38	34.40	1,058	-0.25(-0.71%)
Sep 24, 2025	34.66	34.68	34.65	34.65	1,350	-0.43(-1.23%)
Sep 23, 2025	35.11	35.16	35.08	35.08	1,538	+0.11(+0.32%)
Sep 22, 2025	34.83	34.98	34.69	34.97	7,049	+0.29(+0.83%)
Sep 19, 2025	34.65	34.78	34.65	34.68	6,243	-0.16(-0.46%)
Sep 18, 2025	34.64	34.84	34.64	34.84	959	+0.08(+0.23%)
Sep 17, 2025	34.88	35.04	34.76	34.76	19,053	-0.06(-0.16%)
Sep 16, 2025	34.67	34.81	34.67	34.81	2,118	+0.31(+0.91%)
Sep 15, 2025	34.38	34.55	34.38	34.50	3,848	+0.24(+0.71%)
Sep 12, 2025	34.18	34.27	34.18	34.26	1,818	+0.08(+0.23%)
Sep 11, 2025	34.18	34.18	34.18	34.18	338	+0.32(+0.94%)
Sep 10, 2025	33.90	33.94	33.83	33.86	3,169	+0.41(+1.23%)
Sep 09, 2025	33.46	33.48	33.40	33.45	5,003	+0.15(+0.44%)
Sep 08, 2025	33.21	33.30	33.15	33.30	3,382	+0.27(+0.81%)
Sep 05, 2025	33.06	33.06	32.93	33.04	1,063	+0.29(+0.88%)
Sep 04, 2025	32.67	32.75	32.66	32.75	4,560	+0.12(+0.36%)
Sep 03, 2025	32.59	32.63	32.57	32.63	1,132	+0.24(+0.73%)
Sep 02, 2025	32.12	32.41	32.12	32.39	3,062	-0.15(-0.47%)
Aug 29, 2025	32.53	32.55	32.46	32.55	2,457	-0.43(-1.29%)
Aug 28, 2025	32.89	33.01	32.89	32.97	3,340	+0.17(+0.51%)
Aug 27, 2025	32.65	32.83	32.63	32.81	2,616	+0.06(+0.20%)
Aug 26, 2025	32.73	32.82	32.73	32.74	870	-0.19(-0.56%)
Aug 25, 2025	33.05	33.05	32.89	32.93	1,767	-0.20(-0.59%)
Aug 22, 2025	33.00	33.17	32.94	33.12	3,268	+0.55(+1.70%)
Aug 21, 2025	32.60	32.66	32.57	32.57	3,758	-0.28(-0.85%)
Aug 20, 2025	32.81	32.85	32.72	32.85	2,607	-0.02(-0.06%)
Aug 19, 2025	33.09	33.09	32.83	32.87	2,489	-0.21(-0.64%)
Aug 18, 2025	33.04	33.12	33.04	33.08	4,339	+0.11(+0.34%)
Aug 15, 2025	33.02	33.02	32.94	32.97	2,511	+0.02(+0.07%)
Aug 14, 2025	33.01	33.05	32.89	32.95	6,386	-0.36(-1.08%)
Aug 13, 2025	33.30	33.32	33.28	33.31	2,533	+0.16(+0.47%)
Aug 12, 2025	32.90	33.16	32.90	33.15	796	+0.44(+1.34%)
Aug 11, 2025	32.77	32.80	32.71	32.71	3,707	-0.06(-0.19%)
Aug 08, 2025	32.73	32.86	32.73	32.77	9,365	-0.05(-0.15%)
Aug 07, 2025	32.90	32.90	32.71	32.82	6,612	+0.34(+1.05%)
Aug 06, 2025	32.42	32.48	32.39	32.48	1,679	+0.12(+0.38%)
Aug 05, 2025	32.28	32.42	32.28	32.36	1,860	+0.19(+0.58%)
Aug 04, 2025	32.29	32.33	32.17	32.17	2,889	+0.18(+0.57%)