Global X Emerging Markets ex-China ETF (EMM)
NYSEARCA: EMM · Real-Time Price · USD
31.15
-0.01 (-0.02%)
Sep 12, 2025, 4:00 PM EDT - Market closed
EMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.11 | 31.16 | 31.09 | 31.15 | 31.15 | -0.01% | 1,596 |
| Sep 11, 2025 | 31.37 | 31.37 | 31.08 | 31.16 | 31.16 | 0.66% | 4,075 |
| Sep 10, 2025 | 30.72 | 31.07 | 30.72 | 30.95 | 30.95 | 1.35% | 5,011 |
| Sep 9, 2025 | 30.79 | 30.79 | 30.49 | 30.54 | 30.54 | 0.38% | 3,183 |
| Sep 8, 2025 | 30.23 | 30.43 | 30.23 | 30.43 | 30.43 | 0.66% | 2,334 |
| Sep 5, 2025 | 30.31 | 30.41 | 30.11 | 30.23 | 30.23 | 0.63% | 8,128 |
| Sep 4, 2025 | 29.71 | 30.04 | 29.71 | 30.04 | 30.04 | 0.53% | 1,742 |
| Sep 3, 2025 | 29.87 | 29.89 | 29.87 | 29.88 | 29.88 | 0.51% | 2,467 |
| Sep 2, 2025 | 29.62 | 29.73 | 29.56 | 29.73 | 29.73 | -0.75% | 2,938 |
| Aug 29, 2025 | 30.11 | 30.11 | 29.92 | 29.95 | 29.95 | -1.54% | 3,574 |
| Aug 28, 2025 | 30.29 | 30.42 | 30.29 | 30.42 | 30.42 | 0.43% | 2,415 |
| Aug 27, 2025 | 30.06 | 30.29 | 30.02 | 30.29 | 30.29 | 0.43% | 5,017 |
| Aug 26, 2025 | 30.12 | 30.26 | 30.12 | 30.16 | 30.16 | -0.33% | 4,327 |
| Aug 25, 2025 | 30.37 | 30.44 | 30.24 | 30.26 | 30.26 | -0.39% | 5,175 |
| Aug 22, 2025 | 30.02 | 30.40 | 30.01 | 30.38 | 30.38 | 1.74% | 3,564 |
| Aug 21, 2025 | 29.92 | 29.95 | 29.74 | 29.86 | 29.86 | -0.17% | 6,242 |
| Aug 20, 2025 | 29.72 | 29.91 | 29.72 | 29.91 | 29.91 | -0.33% | 2,557 |
| Aug 19, 2025 | 30.22 | 30.25 | 29.96 | 30.01 | 30.01 | -0.96% | 17,197 |
| Aug 18, 2025 | 30.29 | 30.30 | 30.24 | 30.30 | 30.30 | 0.20% | 9,450 |
| Aug 15, 2025 | 30.35 | 30.35 | 30.19 | 30.24 | 30.24 | -0.04% | 468 |
| Aug 14, 2025 | 30.24 | 30.25 | 30.24 | 30.25 | 30.25 | -0.50% | 220,984 |
| Aug 13, 2025 | 30.53 | 30.53 | 30.31 | 30.41 | 30.41 | -0.12% | 4,728 |
| Aug 12, 2025 | 30.27 | 30.50 | 30.27 | 30.44 | 30.44 | 0.79% | 968 |
| Aug 11, 2025 | 30.19 | 30.35 | 30.19 | 30.20 | 30.20 | -0.20% | 1,639 |
| Aug 8, 2025 | 30.27 | 30.33 | 30.26 | 30.26 | 30.26 | -0.68% | 3,495 |
| Aug 7, 2025 | 30.56 | 30.56 | 30.41 | 30.47 | 30.47 | 1.63% | 525 |
| Aug 6, 2025 | 29.89 | 30.06 | 29.89 | 29.98 | 29.98 | 0.14% | 1,013 |
| Aug 5, 2025 | 29.96 | 30.06 | 29.84 | 29.94 | 29.94 | -0.14% | 621 |
| Aug 4, 2025 | 29.93 | 30.03 | 29.93 | 29.98 | 29.98 | 0.68% | 507 |
| Aug 1, 2025 | 29.70 | 29.78 | 29.70 | 29.78 | 29.78 | -0.67% | 317 |
| Jul 31, 2025 | 30.00 | 30.13 | 29.00 | 29.98 | 29.98 | -0.12% | 3,400 |
| Jul 30, 2025 | 30.04 | 30.20 | 30.02 | 30.02 | 30.02 | -0.40% | 2,490 |
| Jul 29, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.46% | 127 |
| Jul 28, 2025 | 29.98 | 30.00 | 29.98 | 30.00 | 30.00 | -1.12% | 562 |
| Jul 25, 2025 | 30.37 | 30.54 | 30.17 | 30.34 | 30.34 | 0.33% | 21,796 |
| Jul 24, 2025 | 30.25 | 30.25 | 30.21 | 30.24 | 30.24 | -0.58% | 1,379 |
| Jul 23, 2025 | 30.28 | 30.47 | 30.21 | 30.41 | 30.41 | 1.35% | 4,875 |
| Jul 22, 2025 | 29.86 | 30.01 | 29.86 | 30.01 | 30.01 | -0.76% | 243 |
| Jul 21, 2025 | 30.34 | 30.34 | 30.24 | 30.24 | 30.24 | 0.40% | 342 |
| Jul 18, 2025 | 30.21 | 30.22 | 30.12 | 30.12 | 30.12 | -1.12% | 5,888 |
| Jul 17, 2025 | 30.34 | 30.46 | 30.34 | 30.46 | 30.46 | 0.38% | 5,361 |
| Jul 16, 2025 | 30.23 | 30.35 | 30.17 | 30.35 | 30.35 | 0.42% | 802 |
| Jul 15, 2025 | 30.20 | 30.23 | 30.20 | 30.22 | 30.22 | 0.53% | 333 |
| Jul 14, 2025 | 30.01 | 30.12 | 29.97 | 30.06 | 30.06 | -0.12% | 7,970 |
| Jul 11, 2025 | 30.15 | 30.24 | 30.10 | 30.10 | 30.10 | -0.73% | 3,912 |
| Jul 10, 2025 | 30.37 | 30.38 | 30.27 | 30.32 | 30.32 | -0.11% | 1,241 |
| Jul 9, 2025 | 30.38 | 30.40 | 30.35 | 30.35 | 30.35 | 0.36% | 1,412 |
| Jul 8, 2025 | 30.21 | 30.25 | 30.16 | 30.24 | 30.24 | 0.70% | 8,727 |
| Jul 7, 2025 | 30.31 | 30.31 | 29.92 | 30.03 | 30.03 | -1.51% | 14,248 |
| Jul 3, 2025 | 30.35 | 30.67 | 30.35 | 30.49 | 30.49 | 0.10% | 2,723 |