Global X MSCI Emerging Markets Index ETF (NEO:EMMX)
31.75
-0.12 (-0.38%)
Aug 15, 2025, 4:00 PM EDT
NEO:EMMX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 31.95 | 31.99 | 31.75 | 31.75 | - | -0.38% | 2,213 |
Aug 14, 2025 | 31.90 | 31.92 | 31.81 | 31.87 | - | -0.81% | 15,000 |
Aug 13, 2025 | 32.11 | 32.18 | 32.11 | 32.13 | - | 0.85% | 1,545 |
Aug 12, 2025 | 31.60 | 31.86 | 31.60 | 31.86 | - | 1.50% | 361 |
Aug 11, 2025 | 31.47 | 31.56 | 31.39 | 31.39 | - | -0.13% | 5,867 |
Aug 8, 2025 | 31.43 | 31.43 | 31.40 | 31.43 | - | 0.06% | 3,122 |
Aug 7, 2025 | 31.47 | 31.57 | 31.41 | 31.41 | - | 0.45% | 8,692 |
Aug 6, 2025 | 31.12 | 31.27 | 31.09 | 31.27 | - | 0.10% | 5,852 |
Aug 5, 2025 | 31.23 | 31.28 | 31.14 | 31.24 | - | 1.73% | 13,895 |
Aug 1, 2025 | 30.79 | 30.81 | 30.63 | 30.71 | - | -1.35% | 14,900 |
Jul 31, 2025 | 31.21 | 31.25 | 31.11 | 31.13 | - | -0.32% | 13,015 |
Jul 30, 2025 | 31.32 | 31.35 | 31.17 | 31.23 | - | -0.26% | 6,752 |
Jul 29, 2025 | 31.30 | 31.41 | 31.30 | 31.31 | - | 0.29% | 3,100 |
Jul 28, 2025 | 31.40 | 31.40 | 31.18 | 31.22 | - | -0.70% | 19,721 |
Jul 25, 2025 | 31.29 | 31.44 | 31.26 | 31.44 | - | 0.35% | 7,500 |
Jul 24, 2025 | 31.36 | 31.37 | 31.33 | 31.33 | - | -0.19% | 1,700 |
Jul 23, 2025 | 31.28 | 31.40 | 31.28 | 31.39 | - | 0.96% | 11,768 |
Jul 22, 2025 | 31.18 | 31.19 | 31.06 | 31.09 | - | -0.51% | 9,277 |
Jul 21, 2025 | 31.34 | 31.35 | 31.25 | 31.25 | - | 0.22% | 913 |
Jul 18, 2025 | 31.26 | 31.32 | 31.18 | 31.18 | - | -0.35% | 18,349 |
Jul 17, 2025 | 31.08 | 31.30 | 31.08 | 31.29 | - | 1.10% | 6,007 |
Jul 16, 2025 | 30.88 | 30.95 | 30.86 | 30.95 | - | 0.03% | 3,723 |
Jul 15, 2025 | 30.88 | 30.94 | 30.87 | 30.94 | - | 1.08% | 4,556 |
Jul 14, 2025 | 30.54 | 30.64 | 30.54 | 30.61 | - | 0.26% | 1,796 |
Jul 11, 2025 | 30.59 | 30.60 | 30.50 | 30.53 | - | -0.29% | 5,744 |
Jul 10, 2025 | 30.64 | 30.64 | 30.59 | 30.62 | - | 0.10% | 1,036 |
Jul 9, 2025 | 30.53 | 30.63 | 30.53 | 30.59 | - | 0.03% | 1,324 |
Jul 8, 2025 | 30.53 | 30.58 | 30.53 | 30.58 | - | 0.99% | 1,700 |
Jul 7, 2025 | 30.42 | 30.51 | 30.28 | 30.28 | - | -0.07% | 13,102 |
Jul 4, 2025 | 30.88 | 30.88 | 30.30 | 30.30 | - | -0.43% | 700 |
Jul 3, 2025 | 30.57 | 30.82 | 30.43 | 30.43 | - | -0.52% | 4,500 |
Jul 2, 2025 | 30.43 | 30.59 | 30.43 | 30.59 | - | 0.07% | 11,629 |
Jun 30, 2025 | 30.29 | 30.57 | 30.29 | 30.57 | - | -0.13% | 1,040 |
Jun 27, 2025 | 30.42 | 30.66 | 30.42 | 30.61 | - | 0.39% | 68,878 |
Jun 26, 2025 | 30.40 | 30.49 | 30.40 | 30.49 | - | 0.13% | 7,000 |
Jun 25, 2025 | 30.45 | 30.48 | 30.44 | 30.45 | - | 0.03% | 1,900 |
Jun 24, 2025 | 30.13 | 30.45 | 30.13 | 30.44 | - | 2.46% | 7,537 |
Jun 23, 2025 | 29.65 | 29.71 | 29.65 | 29.71 | - | 0.78% | 582 |
Jun 20, 2025 | 29.55 | 29.55 | 29.48 | 29.48 | - | -0.61% | 1,236 |
Jun 19, 2025 | 29.61 | 29.66 | 29.61 | 29.66 | - | 0.17% | 1,874 |
Jun 18, 2025 | 29.63 | 29.63 | 29.56 | 29.61 | - | 0.54% | 680 |
Jun 17, 2025 | 29.50 | 29.56 | 29.45 | 29.45 | - | -0.57% | 2,528 |
Jun 16, 2025 | 29.28 | 29.73 | 29.27 | 29.62 | - | 0.92% | 5,659 |
Jun 13, 2025 | 29.44 | 29.44 | 29.34 | 29.35 | - | -1.84% | 1,542 |
Jun 12, 2025 | 29.86 | 29.94 | 29.85 | 29.90 | - | -0.27% | 2,100 |
Jun 11, 2025 | 30.00 | 30.03 | 29.98 | 29.98 | - | 0.60% | 2,481 |
Jun 10, 2025 | 29.81 | 29.81 | 29.79 | 29.80 | - | 0.24% | 2,342 |
Jun 9, 2025 | 29.59 | 29.75 | 29.59 | 29.73 | - | 1.26% | 1,200 |
Jun 6, 2025 | 29.37 | 29.37 | 29.36 | 29.36 | - | 0.14% | 300 |
Jun 5, 2025 | 29.32 | 29.40 | 29.24 | 29.32 | - | 0.27% | 2,456 |