Skip to main content
logo
Global X Emerging Markets ex-China ETF (EMM)
NYSEARCA: EMM · Real-Time Price · USD
30.49
+0.03 (0.10%)
Jul 3, 2025, 1:00 PM - Market closed

EMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202530.3530.6730.3530.4930.490.10%2,723
Jul 2, 202530.2230.5430.1830.4630.460.50%236,247
Jul 1, 202530.3830.3930.1730.3130.310.12%249,833
Jun 30, 202530.2430.2730.2430.2730.270.46%225
Jun 27, 202530.1630.1630.1230.1330.13-0.16%716
Jun 26, 202530.0730.1830.0030.1830.080.73%3,038
Jun 25, 202529.9029.9929.8429.9629.860.28%1,574
Jun 24, 202529.6429.9329.6429.8829.772.71%1,938
Jun 23, 202529.0929.0929.0929.0928.990.44%147
Jun 20, 202529.1729.1728.9628.9628.86-0.09%1,812
Jun 18, 202529.1229.1228.9528.9928.880.19%1,946
Jun 17, 202529.0929.0928.9328.9328.83-1.23%495
Jun 16, 202529.2529.6329.2329.2929.191.73%6,997
Jun 13, 202528.9828.9928.7628.7928.69-1.52%860
Jun 12, 202529.1829.2429.1829.2429.130.03%872
Jun 11, 202529.3129.3129.2229.2329.130.01%759
Jun 10, 202529.1329.2229.1329.2229.121.19%186
Jun 9, 202528.9128.9128.8428.8828.780.61%907
Jun 6, 202528.5828.7028.5628.7028.600.68%767
Jun 5, 202528.5428.6928.4928.5128.410.30%882
Jun 4, 202528.4428.4428.4328.4328.331.12%323
Jun 3, 202528.0828.1728.0328.1128.01-0.18%1,736
Jun 2, 202527.9828.1627.9828.1628.060.82%436
May 30, 202527.8827.9327.8527.9327.83-0.86%1,216
May 29, 202528.1728.1728.1728.1728.070.17%79
May 28, 202528.1028.1228.1028.1228.03-0.32%500
May 27, 202528.1228.2428.1228.2128.120.47%3,059
May 23, 202527.6728.0827.6728.0827.980.34%881
May 22, 202527.8727.9927.8627.9927.890.06%628
May 21, 202527.9327.9827.9327.9727.88-0.15%873
May 20, 202527.9428.0127.8628.0127.92-0.32%3,191
May 19, 202527.9728.1027.9728.1028.00-0.05%794
May 16, 202528.0628.1228.0628.1228.02-0.16%696
May 15, 202528.2328.2628.1628.1628.060.47%2,194
May 14, 202528.0328.0428.0228.0327.930.65%1,014
May 13, 202527.7527.8527.7527.8527.751.02%1,109
May 12, 202527.3027.5726.0827.5727.472.53%8,085
May 9, 202527.0027.0126.8926.8926.801.06%1,440
May 8, 202526.5826.7926.5826.6126.51-0.27%2,544
May 7, 202526.7426.7926.6826.6826.59-0.28%252
May 6, 202526.7626.7926.6426.7526.66-0.47%1,408
May 5, 202526.9027.0626.8126.8826.780.19%1,834
May 2, 202526.9126.9126.8326.8326.732.08%232
May 1, 202526.3326.3326.2826.2826.190.36%152
Apr 30, 202526.0826.1925.9926.1926.100.02%1,391
Apr 29, 202526.2026.2026.0926.1826.090.71%757
Apr 28, 202525.8726.0325.8726.0025.910.18%712
Apr 25, 202525.9025.9525.7725.9525.86-0.27%205
Apr 24, 202525.8926.0225.8926.0225.931.59%395
Apr 23, 202525.8125.8125.6125.6125.531.02%312