Global X Emerging Markets ex-China ETF (EMM)
NYSEARCA: EMM · Real-Time Price · USD
25.49
+0.02 (0.09%)
Apr 2, 2025, 11:38 AM EDT - Market open
EMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | - | 0.09% | 207 |
| Apr 1, 2025 | 25.40 | 25.47 | 25.40 | 25.47 | 25.47 | 0.70% | 314 |
| Mar 31, 2025 | 25.17 | 25.29 | 25.17 | 25.29 | 25.29 | -0.60% | 7,015 |
| Mar 28, 2025 | 25.80 | 25.80 | 25.40 | 25.44 | 25.44 | -2.10% | 23,417 |
| Mar 27, 2025 | 25.98 | 26.24 | 25.87 | 25.99 | 25.99 | -0.11% | 7,233 |
| Mar 26, 2025 | 26.24 | 26.24 | 26.01 | 26.01 | 26.01 | -1.07% | 485 |
| Mar 25, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.38% | 157 |
| Mar 24, 2025 | 26.18 | 26.25 | 26.15 | 26.20 | 26.20 | 0.56% | 3,545 |
| Mar 21, 2025 | 25.98 | 26.05 | 25.96 | 26.05 | 26.05 | 0.13% | 651 |
| Mar 20, 2025 | 25.90 | 26.07 | 25.90 | 26.02 | 26.02 | 0.06% | 1,588 |
| Mar 19, 2025 | 25.92 | 26.00 | 25.90 | 26.00 | 26.00 | 0.81% | 439 |
| Mar 18, 2025 | 25.89 | 25.89 | 25.66 | 25.79 | 25.79 | -0.51% | 2,056 |
| Mar 17, 2025 | 25.77 | 25.93 | 25.77 | 25.92 | 25.92 | 1.22% | 1,965 |
| Mar 14, 2025 | 25.46 | 25.61 | 25.43 | 25.61 | 25.61 | 1.64% | 7,384 |
| Mar 13, 2025 | 25.26 | 25.26 | 25.16 | 25.20 | 25.20 | -0.71% | 659 |
| Mar 12, 2025 | 25.29 | 25.47 | 25.29 | 25.38 | 25.38 | 1.28% | 2,092 |
| Mar 11, 2025 | 24.92 | 25.06 | 24.92 | 25.06 | 25.06 | 0.90% | 211 |
| Mar 10, 2025 | 25.09 | 25.09 | 24.83 | 24.83 | 24.83 | -2.79% | 1,191 |
| Mar 7, 2025 | 25.57 | 25.57 | 25.37 | 25.55 | 25.55 | 0.24% | 1,803 |
| Mar 6, 2025 | 25.60 | 25.62 | 25.49 | 25.49 | 25.49 | -2.05% | 3,669 |
| Mar 5, 2025 | 26.01 | 26.08 | 25.98 | 26.02 | 26.02 | 2.40% | 13,878 |
| Mar 4, 2025 | 25.10 | 25.41 | 25.09 | 25.41 | 25.41 | 1.32% | 1,317 |
| Mar 3, 2025 | 25.49 | 25.59 | 25.08 | 25.08 | 25.08 | -0.74% | 949 |
| Feb 28, 2025 | 25.21 | 25.26 | 25.08 | 25.26 | 25.26 | -0.75% | 268,176 |
| Feb 27, 2025 | 25.73 | 25.73 | 25.46 | 25.46 | 25.46 | -3.07% | 1,135 |
| Feb 26, 2025 | 26.33 | 26.50 | 26.26 | 26.26 | 26.26 | 0.28% | 1,385 |
| Feb 25, 2025 | 26.24 | 26.24 | 26.13 | 26.19 | 26.19 | -0.57% | 507 |
| Feb 24, 2025 | 26.36 | 26.45 | 26.34 | 26.34 | 26.34 | -0.44% | 2,970 |
| Feb 21, 2025 | 26.78 | 26.78 | 26.42 | 26.46 | 26.46 | -2.66% | 3,077 |
| Feb 20, 2025 | 26.88 | 27.18 | 26.82 | 27.18 | 27.18 | 1.51% | 3,527 |
| Feb 19, 2025 | 26.79 | 26.89 | 26.75 | 26.78 | 26.78 | -0.04% | 3,005 |
| Feb 18, 2025 | 26.81 | 26.84 | 26.73 | 26.79 | 26.79 | 0.07% | 2,571 |
| Feb 14, 2025 | 26.74 | 26.83 | 26.71 | 26.77 | 26.77 | -0.34% | 145,820 |
| Feb 13, 2025 | 26.73 | 27.10 | 26.73 | 26.86 | 26.86 | 1.14% | 13,419 |
| Feb 12, 2025 | 26.46 | 26.68 | 26.44 | 26.55 | 26.55 | -0.61% | 3,328 |
| Feb 11, 2025 | 26.72 | 26.73 | 26.72 | 26.72 | 26.72 | -0.29% | 665 |
| Feb 10, 2025 | 26.79 | 26.82 | 26.78 | 26.80 | 26.80 | 0.18% | 1,728 |
| Feb 7, 2025 | 27.03 | 27.03 | 26.71 | 26.75 | 26.75 | -0.76% | 3,990 |
| Feb 6, 2025 | 26.96 | 26.96 | 26.83 | 26.95 | 26.95 | -0.43% | 1,598 |
| Feb 5, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.02% | 84 |
| Feb 4, 2025 | 27.03 | 27.11 | 27.01 | 27.07 | 27.07 | 1.08% | 2,504 |
| Feb 3, 2025 | 26.51 | 26.80 | 26.51 | 26.79 | 26.79 | -0.01% | 4,139 |
| Jan 31, 2025 | 27.02 | 27.17 | 26.79 | 26.79 | 26.79 | -0.63% | 2,757 |
| Jan 30, 2025 | 26.85 | 27.06 | 26.85 | 26.96 | 26.96 | 1.16% | 2,550 |
| Jan 29, 2025 | 26.74 | 26.74 | 26.63 | 26.65 | 26.65 | 0.49% | 2,316 |
| Jan 28, 2025 | 26.44 | 26.56 | 26.25 | 26.52 | 26.52 | 0.65% | 3,756 |
| Jan 27, 2025 | 26.50 | 26.55 | 26.15 | 26.35 | 26.35 | -3.13% | 14,657 |
| Jan 24, 2025 | 27.37 | 27.37 | 27.16 | 27.20 | 27.20 | -0.58% | 5,786 |
| Jan 23, 2025 | 27.21 | 27.37 | 27.14 | 27.36 | 27.36 | 0.81% | 257,735 |
| Jan 22, 2025 | 27.14 | 27.18 | 27.14 | 27.14 | 27.14 | 0.33% | 2,318 |