Skip to main content
Global X MSCI Emerging Markets Index ETF (NEO: EMMX)
Canada flag Canada · Delayed Price · Currency is CAD
29.01
+0.08 (0.28%)
Dec 24, 2024, 9:30 AM EST

EMMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202429.0029.0228.9829.01-0.28%900
Dec 23, 202428.8128.9328.8128.93-0.38%4,800
Dec 20, 202428.8628.8628.8228.82-0.31%1,400
Dec 19, 202428.7528.7528.7328.73-0.10%242
Dec 18, 202429.1129.1128.7028.70--1.14%1,500
Dec 17, 202429.0029.0628.2529.03--0.79%23,400
Dec 13, 202429.1829.2629.1829.26--1,050
Dec 11, 202429.1129.2629.1129.26-0.48%13,900
Dec 10, 202429.2229.2229.1229.12--1.52%500
Dec 9, 202429.5029.6329.5029.57-2.00%1,050
Dec 6, 202429.0229.0228.9928.99-0.59%400
Dec 5, 202428.6828.8328.6828.82-0.49%8,452
Dec 4, 202428.6428.6828.6428.68-0.21%2,930
Dec 3, 202428.4428.6228.4228.62-0.35%2,600
Dec 2, 202428.4628.5228.4528.52-0.28%5,600
Nov 28, 202428.4428.4428.4428.44-0.53%200
Nov 27, 202428.3928.3928.2928.29--0.28%400
Nov 26, 202428.5528.5528.3728.37-0.18%9,200
Nov 25, 202428.3628.3728.3028.32-0.11%4,744
Nov 22, 202428.2328.2928.2328.29-0.28%1,300
Nov 21, 202428.1628.2328.1228.21--0.32%1,600
Nov 20, 202428.2528.3028.2128.30--0.11%49,800
Nov 19, 202428.2628.3528.2628.33--0.18%5,900
Nov 18, 202428.3428.3928.3128.38-0.39%9,500
Nov 15, 202428.2328.2728.2028.27-0.28%1,600
Nov 14, 202428.2528.2728.1828.19-0.04%21,300
Nov 13, 202428.2128.2128.1728.18--0.32%1,050
Nov 12, 202428.3828.3828.2728.27--1.81%5,800
Nov 11, 202428.8328.8328.7328.79--0.52%4,600
Nov 8, 202429.2129.2128.9428.94--2.20%3,036
Nov 7, 202429.4729.5929.4529.59-1.68%21,700
Nov 6, 202428.9229.1928.8429.10--0.61%5,687
Nov 5, 202429.2429.2829.2229.28-0.90%3,900
Nov 4, 202429.1429.1928.9929.02--0.07%13,900
Nov 1, 202429.1029.1129.0429.04-0.48%1,500
Oct 31, 202428.9328.9328.7428.90--0.38%7,800
Oct 30, 202429.1229.1228.9929.01--1.12%1,100
Oct 29, 202429.2629.3429.2429.34-0.14%5,000
Oct 28, 202429.2529.3829.2529.30-0.31%5,100
Oct 25, 202429.1229.3229.1229.21-0.48%19,000
Oct 24, 202429.1129.1129.0329.07--0.38%800
Oct 23, 202429.2529.2529.0829.18--0.51%931
Oct 22, 202429.2629.3329.2629.33--0.17%1,300
Oct 21, 202429.3729.4229.2929.38--0.68%20,200
Oct 18, 202429.5829.5829.5329.58-1.13%800
Oct 17, 202429.1929.3029.1729.25--0.07%2,000
Oct 16, 202429.2029.3429.1929.27-0.83%6,800
Oct 15, 202429.4629.4629.0329.03--2.09%3,530
Oct 11, 202429.4029.7129.4029.65-0.58%34,700
Oct 10, 202429.3429.4829.3429.48-0.41%26,000
Oct 9, 202429.0829.3629.0829.36-0.51%1,600
Oct 8, 202429.3229.3929.2129.21--2.37%13,000
Oct 7, 202429.7929.9929.7929.92-1.08%4,545
Oct 4, 202429.5929.6029.4929.60-0.89%4,700
Oct 3, 202429.3129.3429.2729.34--0.84%1,130
Oct 2, 202429.4629.5929.3929.59-1.79%1,200
Oct 1, 202428.9329.0728.8029.07-0.38%2,500
Sep 30, 202429.1229.1728.9428.96--1.36%2,300
Sep 27, 202429.4329.4429.3629.36--0.03%3,200
Sep 26, 202429.3729.4029.1629.37-3.45%18,700
Sep 25, 202428.5428.5428.3928.39--0.84%5,118
Sep 24, 202428.5028.6428.4328.63-2.65%27,000
Sep 23, 202427.8527.8927.8527.89-0.43%500
Sep 20, 202427.8327.8327.7627.77--0.22%4,600
Sep 19, 202427.6727.8427.6727.83-1.09%800
Sep 18, 202427.4527.6227.3627.53-0.25%17,500
Sep 17, 202427.5527.5627.4327.46-0.11%6,500
Sep 16, 202427.3727.4327.3727.43-0.48%1,300
Sep 13, 202427.3027.3327.2827.30-0.48%2,700
Sep 12, 202427.1427.1727.1427.17-1.00%600
Sep 11, 202426.7826.9026.5926.90-0.34%4,400
Sep 10, 202426.7526.8326.6926.81--0.04%700
Sep 9, 202426.7626.8526.7626.82-0.90%5,300
Sep 6, 202426.9626.9626.5626.58--1.37%3,300
Sep 5, 202426.9426.9626.9426.95--600
Sep 4, 202427.0627.0626.9526.95--0.33%800
Sep 3, 202427.2927.2927.0027.04--1.35%5,100
Aug 30, 202427.3827.4127.3827.41-0.29%400
Aug 29, 202427.4227.4227.3327.33-0.11%2,500
Aug 28, 202427.3127.3427.2627.30--0.55%1,700
Aug 27, 202427.4027.4527.4027.45-0.04%4,800
Aug 26, 202427.4527.4727.4227.44--1.08%500
Aug 23, 202427.7727.7727.6927.74-0.84%3,500
Aug 22, 202427.7027.7027.4927.51--1.08%2,700
Aug 21, 202427.8127.8127.8127.81-0.32%100
Aug 20, 202427.8827.8927.7227.72--0.96%3,400
Aug 19, 202427.8728.0127.8727.99-0.72%45,800
Aug 16, 202427.7927.7927.7727.79-0.72%1,300
Aug 15, 202427.5327.5927.5227.59-1.43%2,300
Aug 14, 202427.1727.2027.1727.20--0.55%700
Aug 13, 202427.2227.3527.2127.35-0.74%400
Aug 12, 202427.1927.2227.1527.15-0.41%800
Aug 9, 202426.8927.0626.8927.04-0.56%4,100
Aug 8, 202426.6226.8926.6226.89-2.13%8,100
Aug 7, 202426.6526.6526.3326.33-0.50%3,600
Aug 6, 202426.1226.3326.0426.20--3.11%16,911
Aug 2, 202427.0127.0826.9327.04--1.64%5,300
Aug 1, 202427.6827.6827.4327.49--0.94%1,600
Jul 31, 202427.7827.8327.7527.75-1.46%700
Jul 30, 202427.3727.3727.2827.35--0.26%901