Global X Emerging Markets ex-China ETF (EMM)
NYSEARCA: EMM · Real-Time Price · USD
29.23
+0.01 (0.03%)
Jun 11, 2025, 4:00 PM - Market closed
EMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 29.31 | 29.31 | 29.22 | 29.23 | 29.23 | 0.01% | 759 |
| Jun 10, 2025 | 29.13 | 29.22 | 29.13 | 29.22 | 29.22 | 1.19% | 186 |
| Jun 9, 2025 | 28.91 | 28.91 | 28.84 | 28.88 | 28.88 | 0.61% | 907 |
| Jun 6, 2025 | 28.58 | 28.70 | 28.56 | 28.70 | 28.70 | 0.68% | 767 |
| Jun 5, 2025 | 28.54 | 28.69 | 28.49 | 28.51 | 28.51 | 0.30% | 882 |
| Jun 4, 2025 | 28.44 | 28.44 | 28.43 | 28.43 | 28.43 | 1.12% | 323 |
| Jun 3, 2025 | 28.08 | 28.17 | 28.03 | 28.11 | 28.11 | -0.18% | 1,736 |
| Jun 2, 2025 | 27.98 | 28.16 | 27.98 | 28.16 | 28.16 | 0.82% | 436 |
| May 30, 2025 | 27.88 | 27.93 | 27.85 | 27.93 | 27.93 | -0.86% | 1,216 |
| May 29, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.17% | 79 |
| May 28, 2025 | 28.10 | 28.12 | 28.10 | 28.12 | 28.12 | -0.32% | 500 |
| May 27, 2025 | 28.12 | 28.24 | 28.12 | 28.21 | 28.21 | 0.47% | 3,059 |
| May 23, 2025 | 27.67 | 28.08 | 27.67 | 28.08 | 28.08 | 0.34% | 881 |
| May 22, 2025 | 27.87 | 27.99 | 27.86 | 27.99 | 27.99 | 0.06% | 628 |
| May 21, 2025 | 27.93 | 27.98 | 27.93 | 27.97 | 27.97 | -0.15% | 873 |
| May 20, 2025 | 27.94 | 28.01 | 27.86 | 28.01 | 28.01 | -0.32% | 3,191 |
| May 19, 2025 | 27.97 | 28.10 | 27.97 | 28.10 | 28.10 | -0.05% | 794 |
| May 16, 2025 | 28.06 | 28.12 | 28.06 | 28.12 | 28.12 | -0.16% | 696 |
| May 15, 2025 | 28.23 | 28.26 | 28.16 | 28.16 | 28.16 | 0.47% | 2,194 |
| May 14, 2025 | 28.03 | 28.04 | 28.02 | 28.03 | 28.03 | 0.65% | 1,014 |
| May 13, 2025 | 27.75 | 27.85 | 27.75 | 27.85 | 27.85 | 1.02% | 1,109 |
| May 12, 2025 | 27.30 | 27.57 | 26.08 | 27.57 | 27.57 | 2.53% | 8,085 |
| May 9, 2025 | 27.00 | 27.01 | 26.89 | 26.89 | 26.89 | 1.06% | 1,440 |
| May 8, 2025 | 26.58 | 26.79 | 26.58 | 26.61 | 26.61 | -0.27% | 2,544 |
| May 7, 2025 | 26.74 | 26.79 | 26.68 | 26.68 | 26.68 | -0.28% | 252 |
| May 6, 2025 | 26.76 | 26.79 | 26.64 | 26.75 | 26.75 | -0.47% | 1,408 |
| May 5, 2025 | 26.90 | 27.06 | 26.81 | 26.88 | 26.88 | 0.19% | 1,834 |
| May 2, 2025 | 26.91 | 26.91 | 26.83 | 26.83 | 26.83 | 2.08% | 232 |
| May 1, 2025 | 26.33 | 26.33 | 26.28 | 26.28 | 26.28 | 0.36% | 152 |
| Apr 30, 2025 | 26.08 | 26.19 | 25.99 | 26.19 | 26.19 | 0.02% | 1,391 |
| Apr 29, 2025 | 26.20 | 26.20 | 26.09 | 26.18 | 26.18 | 0.71% | 757 |
| Apr 28, 2025 | 25.87 | 26.03 | 25.87 | 26.00 | 26.00 | 0.18% | 712 |
| Apr 25, 2025 | 25.90 | 25.95 | 25.77 | 25.95 | 25.95 | -0.27% | 205 |
| Apr 24, 2025 | 25.89 | 26.02 | 25.89 | 26.02 | 26.02 | 1.59% | 395 |
| Apr 23, 2025 | 25.81 | 25.81 | 25.61 | 25.61 | 25.61 | 1.02% | 312 |
| Apr 22, 2025 | 25.06 | 25.43 | 25.06 | 25.36 | 25.36 | 1.26% | 3,348 |
| Apr 21, 2025 | 25.69 | 25.69 | 25.04 | 25.04 | 25.04 | -0.39% | 323 |
| Apr 17, 2025 | 25.22 | 25.27 | 25.14 | 25.14 | 25.14 | 1.46% | 306 |
| Apr 16, 2025 | 24.75 | 25.02 | 24.67 | 24.78 | 24.78 | -1.00% | 1,917 |
| Apr 15, 2025 | 25.17 | 25.24 | 25.03 | 25.03 | 25.03 | 0.26% | 462 |
| Apr 14, 2025 | 25.05 | 25.08 | 24.82 | 24.96 | 24.96 | 0.83% | 4,664 |
| Apr 11, 2025 | 24.36 | 24.86 | 24.36 | 24.76 | 24.76 | 2.59% | 5,971 |
| Apr 10, 2025 | 24.41 | 24.54 | 23.93 | 24.13 | 24.13 | -0.08% | 14,469 |
| Apr 9, 2025 | 23.03 | 24.63 | 23.01 | 24.15 | 24.15 | 4.82% | 3,573 |
| Apr 8, 2025 | 23.86 | 23.87 | 23.04 | 23.04 | 23.04 | -1.38% | 7,269 |
| Apr 7, 2025 | 23.10 | 23.99 | 22.98 | 23.36 | 23.36 | -1.48% | 7,000 |
| Apr 4, 2025 | 24.06 | 24.36 | 23.61 | 23.72 | 23.72 | -5.07% | 7,927 |
| Apr 3, 2025 | 25.13 | 25.17 | 24.98 | 24.98 | 24.98 | -2.62% | 3,048 |
| Apr 2, 2025 | 25.49 | 25.66 | 25.49 | 25.66 | 25.66 | 0.74% | 336 |
| Apr 1, 2025 | 25.40 | 25.47 | 25.40 | 25.47 | 25.47 | 0.70% | 314 |