Global X MSCI Emerging Markets Index ETF (NEO:EMMX)
Canada · Delayed Price · Currency is CAD 35.13
-0.03 (-0.09%)
At close: Nov 28, 2025
NEO:EMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 35.01 | 35.15 | 35.01 | 35.13 | 35.13 | -0.09% | 8,663 |
| Nov 27, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -0.11% | 189 |
| Nov 26, 2025 | 35.25 | 35.28 | 35.10 | 35.20 | 35.20 | 0.34% | 8,686 |
| Nov 25, 2025 | 34.88 | 35.08 | 34.88 | 35.08 | 35.08 | -0.40% | 900 |
| Nov 24, 2025 | 34.73 | 35.22 | 34.73 | 35.22 | 35.22 | 1.50% | 7,596 |
| Nov 21, 2025 | 34.36 | 34.70 | 34.31 | 34.70 | 34.70 | - | 4,000 |
| Nov 20, 2025 | 35.25 | 35.25 | 34.68 | 34.70 | 34.70 | -0.69% | 2,035 |
| Nov 19, 2025 | 34.86 | 35.07 | 34.86 | 34.94 | 34.94 | -0.23% | 2,168 |
| Nov 18, 2025 | 34.92 | 35.03 | 34.78 | 35.02 | 35.02 | -0.40% | 11,700 |
| Nov 17, 2025 | 35.35 | 35.56 | 34.86 | 35.16 | 35.16 | -1.15% | 10,241 |
| Nov 14, 2025 | 35.33 | 35.80 | 35.33 | 35.57 | 35.57 | -0.14% | 7,297 |
| Nov 13, 2025 | 35.98 | 35.98 | 35.62 | 35.62 | 35.62 | -0.92% | 1,687 |
| Nov 12, 2025 | 35.95 | 35.95 | 35.93 | 35.95 | 35.95 | -0.03% | 3,167 |
| Nov 11, 2025 | 35.97 | 36.06 | 35.90 | 35.96 | 35.96 | -0.11% | 6,100 |
| Nov 10, 2025 | 35.85 | 36.00 | 35.73 | 36.00 | 36.00 | 1.81% | 1,324 |
| Nov 7, 2025 | 35.27 | 35.36 | 35.21 | 35.36 | 35.36 | -0.81% | 7,289 |
| Nov 6, 2025 | 35.80 | 35.84 | 35.63 | 35.65 | 35.65 | -1.19% | 6,800 |
| Nov 5, 2025 | 35.83 | 36.10 | 35.83 | 36.08 | 36.08 | 1.15% | 3,280 |
| Nov 4, 2025 | 35.66 | 35.84 | 35.64 | 35.67 | 35.67 | -1.25% | 8,345 |
| Nov 3, 2025 | 36.17 | 36.17 | 36.12 | 36.12 | 36.12 | 0.67% | 1,655 |
| Oct 31, 2025 | 35.86 | 35.98 | 35.75 | 35.88 | 35.88 | -0.06% | 15,022 |
| Oct 30, 2025 | 35.83 | 35.98 | 35.83 | 35.90 | 35.90 | -0.42% | 6,066 |
| Oct 29, 2025 | 36.16 | 36.16 | 36.05 | 36.05 | 36.05 | 0.28% | 531 |
| Oct 28, 2025 | 35.87 | 35.95 | 35.79 | 35.95 | 35.95 | -0.33% | 7,500 |
| Oct 27, 2025 | 36.02 | 36.07 | 35.97 | 36.07 | 36.07 | 0.75% | 3,634 |
| Oct 24, 2025 | 35.80 | 35.86 | 35.78 | 35.80 | 35.80 | 0.79% | 18,469 |
| Oct 23, 2025 | 35.26 | 35.52 | 35.26 | 35.52 | 35.52 | 1.11% | 6,353 |
| Oct 22, 2025 | 35.33 | 35.39 | 35.02 | 35.13 | 35.13 | -0.45% | 11,200 |
| Oct 21, 2025 | 35.45 | 35.45 | 35.27 | 35.29 | 35.29 | -1.07% | 6,290 |
| Oct 20, 2025 | 35.71 | 35.71 | 35.67 | 35.67 | 35.67 | 1.22% | 535 |
| Oct 17, 2025 | 34.97 | 35.24 | 34.97 | 35.24 | 35.24 | - | 8,140 |
| Oct 16, 2025 | 35.23 | 35.43 | 35.22 | 35.24 | 35.24 | 0.69% | 5,000 |
| Oct 15, 2025 | 35.07 | 35.09 | 34.92 | 35.00 | 35.00 | 1.60% | 1,880 |
| Oct 14, 2025 | 34.15 | 34.57 | 33.32 | 34.45 | 34.45 | 2.07% | 18,602 |
| Oct 10, 2025 | 34.96 | 34.96 | 33.61 | 33.75 | 33.75 | -3.46% | 6,200 |
| Oct 9, 2025 | 35.04 | 35.10 | 34.96 | 34.96 | 34.96 | -0.43% | 7,100 |
| Oct 8, 2025 | 34.99 | 35.11 | 34.99 | 35.11 | 35.11 | 0.54% | 300 |
| Oct 7, 2025 | 35.23 | 35.23 | 34.85 | 34.92 | 34.92 | -0.71% | 1,752 |
| Oct 6, 2025 | 35.15 | 35.23 | 35.13 | 35.17 | 35.17 | 0.51% | 7,213 |
| Oct 3, 2025 | 35.02 | 35.06 | 34.97 | 34.99 | 34.99 | 0.32% | 7,609 |
| Oct 2, 2025 | 34.95 | 34.95 | 34.79 | 34.88 | 34.88 | 0.61% | 2,180 |
| Oct 1, 2025 | 34.60 | 34.67 | 34.60 | 34.67 | 34.67 | 0.96% | 3,792 |
| Sep 30, 2025 | 34.25 | 34.35 | 34.24 | 34.34 | 34.34 | 0.85% | 3,100 |
| Sep 29, 2025 | 34.31 | 34.31 | 34.05 | 34.05 | 34.05 | 0.38% | 5,968 |
| Sep 26, 2025 | 33.83 | 33.98 | 33.80 | 33.92 | 33.92 | -0.44% | 10,902 |
| Sep 25, 2025 | 34.01 | 34.11 | 33.92 | 34.07 | 34.07 | -0.21% | 2,935 |
| Sep 24, 2025 | 34.20 | 34.20 | 34.14 | 34.14 | 34.14 | 0.35% | 3,273 |
| Sep 23, 2025 | 34.03 | 34.03 | 34.02 | 34.02 | 34.02 | 0.18% | 2,055 |
| Sep 22, 2025 | 33.80 | 33.96 | 33.80 | 33.96 | 33.96 | 0.71% | 3,453 |
| Sep 19, 2025 | 33.79 | 33.82 | 33.69 | 33.72 | 33.72 | -0.41% | 4,119 |