Global X Emerging Markets ex-China ETF (EMM)
NYSEARCA: EMM · Real-Time Price · USD
40.56
-0.46 (-1.12%)
At close: Apr 28, 2026, 4:00 PM EDT
40.56
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
EMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.64 | 40.57 | 39.64 | 40.56 | 40.56 | -1.12% | 3,282 |
| Apr 27, 2026 | 40.51 | 41.21 | 40.51 | 41.02 | 41.02 | -0.18% | 5,257 |
| Apr 24, 2026 | 40.90 | 41.29 | 40.71 | 41.10 | 41.10 | 2.24% | 16,284 |
| Apr 23, 2026 | 40.63 | 40.68 | 40.14 | 40.20 | 40.20 | -1.94% | 22,330 |
| Apr 22, 2026 | 40.49 | 41.05 | 39.97 | 40.99 | 40.99 | 2.85% | 14,225 |
| Apr 21, 2026 | 40.41 | 40.41 | 39.84 | 39.85 | 39.85 | -0.77% | 2,985 |
| Apr 20, 2026 | 40.15 | 40.22 | 40.11 | 40.16 | 40.16 | -1.09% | 3,337 |
| Apr 17, 2026 | 40.03 | 40.97 | 40.03 | 40.61 | 40.61 | 2.80% | 19,011 |
| Apr 16, 2026 | 39.70 | 39.83 | 39.50 | 39.50 | 39.50 | -0.22% | 9,023 |
| Apr 15, 2026 | 39.51 | 39.70 | 39.38 | 39.59 | 39.59 | -0.08% | 8,914 |
| Apr 14, 2026 | 39.31 | 39.65 | 39.26 | 39.62 | 39.62 | 1.94% | 10,348 |
| Apr 13, 2026 | 38.22 | 38.89 | 38.22 | 38.87 | 38.87 | 1.27% | 1,610 |
| Apr 10, 2026 | 38.47 | 39.02 | 38.36 | 38.38 | 38.38 | 0.68% | 7,117 |
| Apr 9, 2026 | 38.05 | 38.24 | 37.87 | 38.12 | 38.12 | -1.12% | 12,546 |
| Apr 8, 2026 | 38.40 | 38.63 | 38.11 | 38.55 | 38.55 | 6.53% | 27,554 |
| Apr 7, 2026 | 35.92 | 36.19 | 35.65 | 36.19 | 36.19 | 0.49% | 6,109 |
| Apr 6, 2026 | 35.71 | 36.01 | 35.71 | 36.01 | 36.01 | 1.49% | 5,253 |
| Apr 2, 2026 | 34.64 | 35.66 | 34.64 | 35.48 | 35.48 | -0.97% | 3,801 |
| Apr 1, 2026 | 35.67 | 36.18 | 35.64 | 35.83 | 35.83 | 1.29% | 8,685 |
| Mar 31, 2026 | 34.24 | 35.38 | 34.24 | 35.37 | 35.37 | 3.94% | 10,812 |
| Mar 30, 2026 | 34.48 | 34.53 | 33.96 | 34.03 | 34.03 | -1.84% | 9,330 |
| Mar 27, 2026 | 34.82 | 34.87 | 34.48 | 34.67 | 34.67 | -0.81% | 13,379 |
| Mar 26, 2026 | 35.52 | 35.53 | 34.95 | 34.95 | 34.95 | -3.45% | 4,269 |
| Mar 25, 2026 | 36.21 | 36.44 | 36.16 | 36.20 | 36.20 | 1.17% | 5,871 |
| Mar 24, 2026 | 35.45 | 35.88 | 35.45 | 35.78 | 35.78 | -1.32% | 17,819 |
| Mar 23, 2026 | 35.99 | 36.44 | 35.79 | 36.26 | 36.26 | 3.37% | 8,758 |
| Mar 20, 2026 | 35.54 | 35.92 | 35.00 | 35.08 | 35.08 | -3.08% | 11,208 |
| Mar 19, 2026 | 35.41 | 36.19 | 35.31 | 36.19 | 36.19 | -0.12% | 23,766 |
| Mar 18, 2026 | 36.72 | 36.79 | 36.24 | 36.24 | 36.24 | -1.45% | 132,264 |
| Mar 17, 2026 | 35.11 | 38.88 | 35.11 | 36.77 | 36.77 | 0.96% | 11,353 |
| Mar 16, 2026 | 36.52 | 36.57 | 36.27 | 36.42 | 36.42 | 2.25% | 7,661 |
| Mar 13, 2026 | 36.30 | 36.30 | 35.62 | 35.62 | 35.62 | -0.39% | 5,156 |
| Mar 12, 2026 | 36.21 | 36.28 | 35.72 | 35.76 | 35.76 | -3.30% | 17,665 |
| Mar 11, 2026 | 36.84 | 37.27 | 36.84 | 36.98 | 36.98 | 0.05% | 10,866 |
| Mar 10, 2026 | 37.04 | 37.55 | 36.72 | 36.96 | 36.96 | 0.41% | 53,771 |
| Mar 9, 2026 | 35.78 | 36.93 | 35.47 | 36.81 | 36.81 | 1.69% | 6,792 |
| Mar 6, 2026 | 36.35 | 36.48 | 35.99 | 36.20 | 36.20 | -2.11% | 8,626 |
| Mar 5, 2026 | 37.29 | 37.44 | 36.47 | 36.98 | 36.98 | -2.04% | 17,483 |
| Mar 4, 2026 | 37.20 | 38.33 | 37.05 | 37.75 | 37.75 | 2.14% | 264,278 |
| Mar 3, 2026 | 37.50 | 37.50 | 36.12 | 36.96 | 36.96 | -5.26% | 140,055 |
| Mar 2, 2026 | 38.94 | 39.21 | 38.57 | 39.01 | 39.01 | -1.69% | 29,598 |
| Feb 27, 2026 | 39.85 | 39.85 | 39.34 | 39.68 | 39.68 | -0.30% | 106,530 |
| Feb 26, 2026 | 40.12 | 40.17 | 39.41 | 39.80 | 39.80 | -0.30% | 16,131 |
| Feb 25, 2026 | 40.40 | 40.40 | 39.85 | 39.92 | 39.92 | 0.28% | 6,925 |
| Feb 24, 2026 | 39.43 | 39.94 | 39.43 | 39.81 | 39.81 | 2.29% | 8,219 |
| Feb 23, 2026 | 39.09 | 39.32 | 38.83 | 38.92 | 38.92 | -1.13% | 14,928 |
| Feb 20, 2026 | 38.38 | 39.37 | 38.38 | 39.37 | 39.37 | 2.69% | 16,947 |
| Feb 19, 2026 | 38.55 | 38.55 | 38.01 | 38.33 | 38.33 | -0.59% | 10,369 |
| Feb 18, 2026 | 38.37 | 38.83 | 38.30 | 38.56 | 38.56 | 0.34% | 6,267 |
| Feb 17, 2026 | 38.22 | 38.50 | 37.98 | 38.43 | 38.43 | -0.41% | 9,065 |