Global X Emerging Markets ex-China ETF (EMM)
NYSEARCA: EMM · Real-Time Price · USD
29.94
-0.04 (-0.14%)
At close: Aug 5, 2025, 4:00 PM
29.94
0.00 (0.00%)
After-hours: Aug 5, 2025, 4:10 PM EDT
EMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 29.96 | 30.06 | 29.84 | 30.06 | - | 0.27% | 550 |
| 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 |
| Jul 2, 2025 | 30.22 | 30.54 | 30.18 | 30.46 | 30.46 | 0.50% | 236,247 |
| Jul 1, 2025 | 30.38 | 30.39 | 30.17 | 30.31 | 30.31 | 0.12% | 249,833 |
| Jun 30, 2025 | 30.24 | 30.27 | 30.24 | 30.27 | 30.27 | 0.46% | 225 |
| Jun 27, 2025 | 30.16 | 30.16 | 30.12 | 30.13 | 30.13 | -0.16% | 716 |
| Jun 26, 2025 | 30.07 | 30.18 | 30.00 | 30.18 | 30.08 | 0.73% | 3,038 |
| Jun 25, 2025 | 29.90 | 29.99 | 29.84 | 29.96 | 29.86 | 0.28% | 1,574 |
| Jun 24, 2025 | 29.64 | 29.93 | 29.64 | 29.88 | 29.77 | 2.71% | 1,938 |
| Jun 23, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 28.99 | 0.44% | 147 |
| Jun 20, 2025 | 29.17 | 29.17 | 28.96 | 28.96 | 28.86 | -0.09% | 1,812 |
| Jun 18, 2025 | 29.12 | 29.12 | 28.95 | 28.99 | 28.88 | 0.19% | 1,946 |
| Jun 17, 2025 | 29.09 | 29.09 | 28.93 | 28.93 | 28.83 | -1.23% | 495 |
| Jun 16, 2025 | 29.25 | 29.63 | 29.23 | 29.29 | 29.19 | 1.73% | 6,997 |
| Jun 13, 2025 | 28.98 | 28.99 | 28.76 | 28.79 | 28.69 | -1.52% | 860 |
| Jun 12, 2025 | 29.18 | 29.24 | 29.18 | 29.24 | 29.13 | 0.03% | 872 |
| Jun 11, 2025 | 29.31 | 29.31 | 29.22 | 29.23 | 29.13 | 0.01% | 759 |
| Jun 10, 2025 | 29.13 | 29.22 | 29.13 | 29.22 | 29.12 | 1.19% | 186 |
| Jun 9, 2025 | 28.91 | 28.91 | 28.84 | 28.88 | 28.78 | 0.61% | 907 |
| Jun 6, 2025 | 28.58 | 28.70 | 28.56 | 28.70 | 28.60 | 0.68% | 767 |
| Jun 5, 2025 | 28.54 | 28.69 | 28.49 | 28.51 | 28.41 | 0.30% | 882 |
| Jun 4, 2025 | 28.44 | 28.44 | 28.43 | 28.43 | 28.33 | 1.12% | 323 |
| Jun 3, 2025 | 28.08 | 28.17 | 28.03 | 28.11 | 28.01 | -0.18% | 1,736 |
| Jun 2, 2025 | 27.98 | 28.16 | 27.98 | 28.16 | 28.06 | 0.82% | 436 |
| May 30, 2025 | 27.88 | 27.93 | 27.85 | 27.93 | 27.83 | -0.86% | 1,216 |
| May 29, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.07 | 0.17% | 79 |
| May 28, 2025 | 28.10 | 28.12 | 28.10 | 28.12 | 28.03 | -0.32% | 500 |
| May 27, 2025 | 28.12 | 28.24 | 28.12 | 28.21 | 28.12 | 0.47% | 3,059 |
| May 23, 2025 | 27.67 | 28.08 | 27.67 | 28.08 | 27.98 | 0.34% | 881 |