Global X Emerging Markets ex-China ETF (EMM)

EMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	31.78	32.07	31.63	32.00	32.00	0.15%	2,664
Nov 20, 2025	32.68	32.72	31.96	31.96	31.96	-1.32%	1,325
Nov 19, 2025	32.33	32.41	32.26	32.38	32.38	0.13%	2,900
Nov 18, 2025	32.12	32.40	32.12	32.34	32.34	-0.52%	1,850
Nov 17, 2025	32.71	32.75	32.46	32.51	32.51	-0.64%	5,677
Nov 14, 2025	32.60	32.90	32.60	32.72	32.72	0.54%	2,315
Nov 13, 2025	32.74	32.79	32.53	32.55	32.54	-1.18%	3,349
Nov 12, 2025	32.93	32.95	32.92	32.93	32.93	-0.38%	1,770
Nov 11, 2025	33.10	33.12	33.02	33.06	33.06	-0.09%	1,606
Nov 10, 2025	32.95	33.09	32.91	33.09	33.09	1.52%	1,332
Nov 7, 2025	32.43	32.60	32.43	32.60	32.60	-0.43%	1,236
Nov 6, 2025	33.06	33.06	32.70	32.74	32.74	-1.58%	3,103
Nov 5, 2025	33.27	33.27	33.27	33.27	33.27	0.98%	233
Nov 4, 2025	33.00	33.09	32.94	32.94	32.94	-2.17%	2,709
Nov 3, 2025	33.68	33.70	33.54	33.67	33.67	1.18%	2,402
Oct 31, 2025	33.34	33.37	33.09	33.28	33.28	0.43%	1,544
Oct 30, 2025	33.15	33.32	33.11	33.13	33.13	-0.58%	2,862
Oct 29, 2025	33.49	33.54	33.33	33.33	33.33	0.60%	9,978
Oct 28, 2025	33.02	33.15	33.00	33.13	33.13	0.37%	4,100
Oct 27, 2025	33.18	33.18	32.79	33.01	33.01	0.32%	30,305
Oct 24, 2025	32.91	32.94	32.84	32.90	32.90	0.76%	2,249
Oct 23, 2025	32.54	32.73	32.54	32.66	32.66	0.43%	2,491
Oct 22, 2025	32.50	32.61	32.29	32.52	32.52	-0.10%	4,282
Oct 21, 2025	32.67	32.99	32.55	32.55	32.55	-0.83%	3,586
Oct 20, 2025	32.62	32.90	32.62	32.82	32.82	1.12%	2,696
Oct 17, 2025	32.36	32.49	32.31	32.46	32.46	0.39%	1,942
Oct 16, 2025	32.33	32.47	32.26	32.33	32.33	0.59%	12,660
Oct 15, 2025	32.15	32.22	32.14	32.14	32.14	1.44%	1,213
Oct 14, 2025	31.91	31.91	31.68	31.68	31.68	-1.06%	1,367
Oct 13, 2025	32.04	32.04	31.97	32.03	32.02	3.02%	179,920
Oct 10, 2025	32.08	32.12	31.09	31.09	31.09	-2.90%	6,833
Oct 9, 2025	32.08	32.08	31.95	32.02	32.02	-0.64%	1,190
Oct 8, 2025	32.00	32.23	32.00	32.22	32.22	1.24%	2,747
Oct 7, 2025	32.27	32.27	31.82	31.82	31.82	-0.98%	1,230
Oct 6, 2025	32.17	32.23	32.07	32.14	32.14	0.89%	27,086
Oct 3, 2025	31.75	31.89	31.75	31.86	31.86	0.78%	630
Oct 2, 2025	31.79	31.79	31.53	31.61	31.61	-0.51%	28,455
Oct 1, 2025	31.69	31.83	31.62	31.77	31.77	0.94%	2,122
Sep 30, 2025	31.38	31.53	31.38	31.48	31.48	0.19%	2,439
Sep 29, 2025	31.51	31.67	31.42	31.42	31.42	0.53%	27,129
Sep 26, 2025	31.21	31.25	31.14	31.25	31.25	-0.37%	1,511
Sep 25, 2025	31.36	31.37	31.27	31.37	31.37	-0.74%	1,630
Sep 24, 2025	31.58	31.60	31.52	31.60	31.60	-0.80%	10,607
Sep 23, 2025	31.83	31.93	31.73	31.86	31.86	0.28%	2,729
Sep 22, 2025	31.48	31.80	31.48	31.77	31.76	0.38%	2,962
Sep 19, 2025	31.56	31.67	31.54	31.65	31.64	-0.11%	2,853
Sep 18, 2025	31.63	31.72	31.47	31.68	31.68	0.21%	6,206
Sep 17, 2025	31.64	31.68	31.54	31.61	31.61	0.16%	3,221
Sep 16, 2025	31.61	31.61	31.45	31.56	31.56	0.94%	1,530
Sep 15, 2025	31.21	31.34	31.15	31.27	31.27	0.37%	6,422

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.