Global X MSCI Emerging Markets Index ETF (NEO:EMMX)
Canada
· Delayed Price · Currency is CAD 30.59
+0.02 (0.07%)
Jul 2, 2025, 4:00 PM EDT
NEO:EMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 30.57 | 30.82 | 30.43 | 30.43 | - | -0.52% | 8,800 |
| 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 |
| Jun 4, 2025 | 29.14 | 29.24 | 29.14 | 29.24 | - | 0.90% | 5,823 |
| Jun 3, 2025 | 28.84 | 28.98 | 28.84 | 28.98 | - | 0.45% | 1,358 |
| Jun 2, 2025 | 28.70 | 28.85 | 28.68 | 28.85 | - | 0.42% | 2,629 |
| May 30, 2025 | 28.82 | 28.83 | 28.63 | 28.73 | - | -1.68% | 2,284 |
| May 29, 2025 | 29.22 | 29.22 | 29.15 | 29.22 | - | 0.24% | 4,400 |
| May 28, 2025 | 29.15 | 29.16 | 29.09 | 29.15 | - | -0.10% | 2,750 |
| May 27, 2025 | 29.09 | 29.26 | 29.04 | 29.18 | - | -1.78% | 1,538 |
| May 26, 2025 | 29.80 | 29.80 | 29.34 | 29.71 | - | 2.20% | 3,120 |
| May 23, 2025 | 29.07 | 29.12 | 29.01 | 29.07 | - | -0.82% | 19,311 |
| May 22, 2025 | 29.26 | 29.38 | 29.26 | 29.31 | - | -0.20% | 2,896 |
| May 21, 2025 | 29.48 | 29.66 | 29.33 | 29.37 | - | -0.71% | 11,167 |
| May 20, 2025 | 29.53 | 29.61 | 29.47 | 29.58 | - | -0.24% | 2,888 |
| May 16, 2025 | 29.54 | 29.65 | 29.54 | 29.65 | - | 0.17% | 3,300 |
| May 15, 2025 | 29.60 | 29.66 | 29.57 | 29.60 | - | -0.27% | 3,799 |
| May 14, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | - | 0.85% | 134 |
| May 13, 2025 | 29.26 | 29.43 | 29.26 | 29.43 | - | 0.17% | 624 |
| May 12, 2025 | 29.39 | 29.42 | 29.31 | 29.38 | - | 2.80% | 8,604 |
| May 9, 2025 | 28.76 | 28.76 | 28.58 | 28.58 | - | 0.28% | 20,100 |
| May 8, 2025 | 28.47 | 28.66 | 28.47 | 28.50 | - | 0.46% | 2,006 |
| May 7, 2025 | 28.29 | 28.37 | 28.29 | 28.37 | - | -0.73% | 10,952 |
| May 6, 2025 | 28.62 | 28.63 | 28.58 | 28.58 | - | -0.66% | 4,587 |
| May 5, 2025 | 28.82 | 28.86 | 28.77 | 28.77 | - | 0.88% | 210,700 |
| May 2, 2025 | 28.54 | 28.54 | 28.41 | 28.52 | - | 2.19% | 7,104 |
| May 1, 2025 | 27.82 | 27.91 | 27.82 | 27.91 | - | 0.65% | 400 |
| Apr 30, 2025 | 27.62 | 27.73 | 27.62 | 27.73 | - | - | 3,545 |
| Apr 29, 2025 | 27.77 | 27.77 | 27.67 | 27.73 | - | 0.51% | 5,433 |
| Apr 28, 2025 | 27.67 | 27.67 | 27.54 | 27.59 | - | 0.04% | 1,834 |
| Apr 25, 2025 | 27.49 | 27.61 | 27.47 | 27.58 | - | -0.61% | 5,084 |
| Apr 24, 2025 | 27.41 | 27.75 | 27.41 | 27.75 | - | 1.02% | 1,800 |
| Apr 23, 2025 | 27.61 | 27.64 | 27.37 | 27.47 | - | 2.16% | 2,900 |