Global X Emerging Markets ex-China ETF (EMM)

EMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	38.16	38.19	37.88	38.15	-	0.20%	120,101
Feb 9, 2026	37.54	38.16	37.48	38.08	38.08	1.08%	94,125
Feb 6, 2026	37.14	37.74	37.12	37.67	37.67	2.99%	15,085
Feb 5, 2026	36.85	36.85	36.26	36.58	36.58	-0.77%	21,264
Feb 4, 2026	37.65	37.65	36.65	36.86	36.86	-1.59%	17,800
Feb 3, 2026	37.82	37.82	37.13	37.45	37.45	0.83%	28,451
Feb 2, 2026	36.38	37.25	36.22	37.15	37.14	1.26%	24,648
Jan 30, 2026	37.09	37.09	36.64	36.68	36.68	-1.29%	10,199
Jan 29, 2026	37.53	37.56	36.69	37.17	37.17	-0.51%	23,185
Jan 28, 2026	37.35	37.43	37.16	37.36	37.36	0.30%	35,691
Jan 27, 2026	37.33	37.33	36.93	37.25	37.24	2.16%	55,556
Jan 26, 2026	36.44	36.60	36.30	36.46	36.46	0.50%	45,077
Jan 23, 2026	35.93	36.29	35.78	36.28	36.28	0.97%	7,107
Jan 22, 2026	35.97	36.01	35.78	35.93	35.93	0.78%	12,145
Jan 21, 2026	35.56	35.78	35.36	35.65	35.65	1.68%	6,866
Jan 20, 2026	35.30	35.40	34.99	35.06	35.06	-2.18%	31,548
Jan 16, 2026	35.98	36.06	35.69	35.84	35.84	-0.08%	9,107
Jan 15, 2026	35.79	36.11	35.79	35.87	35.87	1.54%	19,979
Jan 14, 2026	35.33	35.36	35.25	35.33	35.33	0.32%	6,237
Jan 13, 2026	35.75	35.75	35.14	35.21	35.21	-0.95%	19,499
Jan 12, 2026	35.13	35.56	35.13	35.55	35.55	0.92%	23,902
Jan 9, 2026	34.99	35.32	34.88	35.23	35.23	0.58%	140,429
Jan 8, 2026	35.16	35.33	34.78	35.02	35.02	-0.50%	45,705
Jan 7, 2026	35.44	35.44	35.16	35.20	35.20	-0.72%	109,146
Jan 6, 2026	35.42	35.57	35.32	35.46	35.46	1.14%	25,440
Jan 5, 2026	35.24	35.27	35.06	35.06	35.06	0.85%	211,341
Jan 2, 2026	34.57	34.76	34.50	34.76	34.76	1.53%	91,231
Dec 31, 2025	33.91	34.24	33.91	34.24	34.24	0.83%	6,637
Dec 30, 2025	33.91	34.04	32.20	33.96	33.96	-0.06%	4,564
Dec 29, 2025	34.02	34.25	33.80	33.98	33.78	0.68%	40,533
Dec 26, 2025	33.69	33.77	33.67	33.75	33.55	0.16%	1,644
Dec 24, 2025	33.53	33.72	33.53	33.70	33.49	0.40%	191,853
Dec 23, 2025	33.37	33.58	33.37	33.56	33.36	0.77%	1,487
Dec 22, 2025	33.38	33.38	33.23	33.30	33.11	0.43%	6,182
Dec 19, 2025	33.10	33.31	33.10	33.16	32.96	0.85%	4,781
Dec 18, 2025	33.22	33.22	32.88	32.88	32.69	1.72%	11,223
Dec 17, 2025	32.80	32.80	32.32	32.32	32.13	-1.01%	3,063
Dec 16, 2025	32.66	32.76	32.61	32.65	32.46	-1.05%	6,800
Dec 15, 2025	33.06	33.06	33.00	33.00	32.80	0.30%	988
Dec 12, 2025	33.47	33.47	32.90	32.90	32.71	-1.79%	1,070
Dec 11, 2025	33.51	33.51	33.50	33.50	33.30	-0.69%	1,791
Dec 10, 2025	33.40	33.81	33.30	33.73	33.53	1.29%	4,432
Dec 9, 2025	33.30	33.30	33.30	33.30	33.10	0.61%	48
Dec 8, 2025	33.15	33.15	33.01	33.10	32.90	0.02%	2,115
Dec 5, 2025	33.09	33.28	32.85	33.09	32.90	0.19%	3,226
Dec 4, 2025	32.92	33.07	32.89	33.03	32.83	-0.12%	2,150
Dec 3, 2025	33.00	33.15	32.90	33.07	32.87	0.27%	4,302
Dec 2, 2025	32.92	32.98	32.92	32.98	32.78	0.29%	5,530
Dec 1, 2025	32.91	32.94	32.84	32.88	32.69	-0.29%	9,244
Nov 28, 2025	32.90	32.98	32.90	32.98	32.78	0.44%	730

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.