Global X MSCI Emerging Markets Index ETF (NEO:EMMX)
Canada · Delayed Price · Currency is CAD 32.81
+0.34 (1.05%)
Sep 9, 2025, 4:00 PM EDT
NEO:EMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 33.37 | 33.43 | 33.29 | 33.43 | - | 1.33% | 7,524 |
| Sep 10, 2025 | 32.99 | 33.10 | 32.99 | 32.99 | - | 0.55% | 2,400 |
| Sep 9, 2025 | 32.76 | 32.81 | 32.74 | 32.81 | - | 1.05% | 1,252 |
| Sep 8, 2025 | 32.36 | 32.50 | 32.36 | 32.47 | - | 0.50% | 2,900 |
| Sep 5, 2025 | 32.30 | 32.31 | 32.20 | 32.31 | - | 1.41% | 6,069 |
| Sep 4, 2025 | 31.81 | 31.88 | 31.81 | 31.86 | - | -0.25% | 10,066 |
| Sep 3, 2025 | 31.92 | 31.94 | 31.86 | 31.94 | - | 0.85% | 4,200 |
| Sep 2, 2025 | 31.66 | 31.70 | 31.66 | 31.67 | - | -0.09% | 4,777 |
| Aug 29, 2025 | 31.73 | 31.73 | 31.69 | 31.70 | - | -0.56% | 600 |
| Aug 28, 2025 | 31.87 | 31.91 | 31.87 | 31.88 | - | 0.13% | 1,521 |
| Aug 27, 2025 | 31.82 | 31.88 | 31.82 | 31.84 | - | -1.24% | 2,803 |
| Aug 26, 2025 | 32.29 | 32.30 | 32.15 | 32.24 | - | -0.28% | 3,628 |
| Aug 25, 2025 | 32.45 | 32.45 | 32.32 | 32.33 | - | - | 3,515 |
| Aug 22, 2025 | 32.15 | 32.36 | 32.14 | 32.33 | - | 1.35% | 13,800 |
| Aug 21, 2025 | 31.94 | 31.96 | 31.90 | 31.90 | - | - | 1,001 |
| Aug 20, 2025 | 31.82 | 31.90 | 31.71 | 31.90 | - | -0.09% | 2,420 |
| Aug 19, 2025 | 32.06 | 32.06 | 31.90 | 31.93 | - | -0.31% | 9,557 |
| Aug 18, 2025 | 32.06 | 32.10 | 32.02 | 32.03 | - | 0.88% | 5,905 |
| 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 |