Global X MSCI Emerging Markets Index ETF (NEO:EMMX.U)
Canada · Delayed Price · Currency is CAD · Price in USD 31.71
+0.02 (0.08%)
Sep 23, 2026, 10:10 AM EST
NEO:EMMX.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 31.79 | 31.79 | 31.71 | 31.71 | - | 0.08% | 400 |
| Sep 21, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | - | 1.45% | 89 |
| Sep 18, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | - | 1.22% | - |
| Sep 17, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | - | 0.31% | - |
| Sep 16, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | - | 0.30% | 200 |
| Sep 15, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | - | -0.96% | - |
| Sep 14, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | - | -1.43% | 200 |
| Sep 11, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | - | -1.07% | 100 |
| Sep 10, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | - | -0.73% | 100 |
| Sep 9, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | - | 0.04% | 100 |
| Sep 8, 2026 | 32.09 | 32.10 | 31.98 | 31.98 | - | 1.40% | 200 |
| Sep 4, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | - | 1.36% | - |
| Sep 3, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | - | 0.19% | 200 |
| Sep 2, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | - | -1.28% | 200 |
| Sep 1, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | - | 0.34% | - |
| Aug 31, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | - | -0.06% | - |
| Aug 28, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | - | -0.16% | 100 |
| Aug 27, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | - | 0.39% | - |
| Aug 26, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | - | 0.65% | - |
| Aug 25, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | - | 0.74% | - |
| Aug 24, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | - | -1.53% | 100 |
| Aug 21, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | - | 1.23% | 900 |
| Aug 20, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | - | 1.69% | 100 |
| Aug 19, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | - | -1.16% | - |
| Aug 18, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | - | -1.14% | 200 |
| Aug 17, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | - | 0.54% | - |
| Aug 14, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | - | 0.29% | - |
| Aug 13, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | - | 0.81% | - |
| Aug 12, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | - | 1.02% | - |
| Aug 11, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | - | -0.19% | - |
| Aug 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | 0.53% | 100 |
| Aug 7, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | - | 0.14% | 800 |
| Aug 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | - | -1.62% | 2,200 |
| Aug 5, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | - | 2.02% | 500 |
| Aug 4, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | - | 1.79% | - |
| Jul 30, 2026 | 29.49 | 29.56 | 29.49 | 29.56 | - | 4.12% | 1,000 |
| Jul 29, 2026 | 28.54 | 28.54 | 28.39 | 28.39 | - | -2.04% | 100 |
| Jul 28, 2026 | 28.78 | 28.98 | 28.78 | 28.98 | - | -1.70% | 400 |
| Jul 27, 2026 | 29.29 | 29.48 | 29.29 | 29.48 | - | -0.87% | 200 |
| Jul 24, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | - | -0.54% | - |
| Jul 23, 2026 | 30.01 | 30.01 | 29.88 | 29.90 | - | -0.96% | 300 |
| Jul 22, 2026 | 30.20 | 30.20 | 30.19 | 30.19 | - | 2.37% | 100 |
| Jul 20, 2026 | 29.47 | 29.49 | 29.47 | 29.49 | - | 0.15% | 200 |
| Jul 17, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | - | -2.55% | 1,400 |
| Jul 16, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | - | -1.42% | 400 |
| Jul 15, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | - | 2.17% | 300 |
| Jul 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | - | 0.26% | - |
| Jul 13, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | - | -2.48% | 4,000 |
| Jul 10, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | - | 0.89% | - |
| Jul 9, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | - | -0.13% | - |