Global X MSCI Emerging Markets Index ETF (NEO:EMMX)
Canada
· Delayed Price · Currency is CAD 27.58
-0.17 (-0.61%)
Apr 25, 2025, 4:00 PM EDT
NEO:EMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 26.92 | 27.17 | 26.89 | 26.89 | - | 0.98% | 5,900 |
| Apr 21, 2025 | 26.52 | 26.66 | 26.51 | 26.63 | - | -0.45% | 2,220 |
| Apr 17, 2025 | 26.81 | 26.89 | 26.75 | 26.75 | - | 0.79% | 5,170 |
| Apr 16, 2025 | 26.68 | 26.73 | 26.42 | 26.54 | - | -1.81% | 3,100 |
| Apr 15, 2025 | 26.97 | 27.16 | 26.95 | 27.03 | - | 0.22% | 2,000 |
| Apr 14, 2025 | 26.85 | 26.98 | 26.79 | 26.97 | - | 1.97% | 67,725,800 |
| Apr 11, 2025 | 26.30 | 26.80 | 26.30 | 26.45 | - | 2.20% | 3,300 |
| Apr 10, 2025 | 26.84 | 26.85 | 25.58 | 25.88 | - | -3.47% | 12,700 |
| Apr 9, 2025 | 25.16 | 26.84 | 25.14 | 26.81 | - | 6.81% | 12,600 |
| Apr 8, 2025 | 26.14 | 26.14 | 24.96 | 25.10 | - | -1.84% | 23,758 |
| Apr 7, 2025 | 24.52 | 26.96 | 24.52 | 25.57 | - | -3.47% | 59,072 |
| Apr 4, 2025 | 26.96 | 26.96 | 26.20 | 26.49 | - | -4.47% | 20,800 |
| Apr 3, 2025 | 27.88 | 27.88 | 27.73 | 27.73 | - | -3.68% | 7,977 |
| Apr 2, 2025 | 28.77 | 28.90 | 28.71 | 28.79 | - | - | 3,188 |
| Apr 1, 2025 | 28.77 | 28.79 | 28.75 | 28.79 | - | -0.07% | 400 |
| Mar 31, 2025 | 28.51 | 28.81 | 28.51 | 28.81 | - | 0.31% | 1,550 |
| Mar 28, 2025 | 28.85 | 28.85 | 28.70 | 28.72 | - | -1.85% | 2,900 |
| Mar 27, 2025 | 29.23 | 29.37 | 29.23 | 29.26 | - | 0.45% | 4,327 |
| Mar 26, 2025 | 29.07 | 29.18 | 29.07 | 29.13 | - | -0.58% | 650 |
| Mar 25, 2025 | 29.39 | 29.39 | 29.30 | 29.30 | - | -0.41% | 1,061 |
| Mar 24, 2025 | 29.45 | 29.45 | 29.36 | 29.42 | - | 0.20% | 1,200 |
| Mar 21, 2025 | 29.32 | 29.36 | 29.32 | 29.36 | - | -0.41% | 300 |
| Mar 20, 2025 | 29.48 | 29.48 | 29.45 | 29.48 | - | -1.11% | 300 |
| Mar 19, 2025 | 29.75 | 29.81 | 29.75 | 29.81 | - | 0.51% | 3,845 |
| Mar 18, 2025 | 29.73 | 29.73 | 29.63 | 29.66 | - | -0.20% | 33,737 |
| Mar 17, 2025 | 29.50 | 29.79 | 29.50 | 29.72 | - | 1.09% | 22,600 |
| Mar 14, 2025 | 29.34 | 29.40 | 29.34 | 29.40 | - | 1.48% | 2,000 |
| Mar 13, 2025 | 28.77 | 29.03 | 28.76 | 28.97 | - | 0.03% | 32,600 |
| Mar 12, 2025 | 28.98 | 29.00 | 28.89 | 28.96 | - | 0.28% | 12,700 |
| Mar 11, 2025 | 28.88 | 28.96 | 28.81 | 28.88 | - | 0.77% | 16,750 |
| Mar 10, 2025 | 28.95 | 28.95 | 28.58 | 28.66 | - | -1.65% | 8,236 |
| Mar 7, 2025 | 29.15 | 29.78 | 29.09 | 29.14 | - | -0.17% | 47,777 |
| Mar 6, 2025 | 29.16 | 29.30 | 29.06 | 29.19 | - | -0.51% | 215,379 |
| Mar 5, 2025 | 28.95 | 29.34 | 28.95 | 29.34 | - | 2.23% | 5,131 |
| Mar 4, 2025 | 28.51 | 28.81 | 28.51 | 28.70 | - | 0.42% | 2,432 |
| Mar 3, 2025 | 28.70 | 28.80 | 28.47 | 28.58 | - | -0.66% | 51,040 |
| Feb 28, 2025 | 28.54 | 28.77 | 28.43 | 28.77 | - | -1.20% | 19,760 |
| Feb 27, 2025 | 29.32 | 29.32 | 29.12 | 29.12 | - | -0.92% | 5,708 |
| Feb 26, 2025 | 29.60 | 29.60 | 29.35 | 29.39 | - | 1.24% | 43,630 |
| Feb 25, 2025 | 29.06 | 29.06 | 28.89 | 29.03 | - | 0.59% | 9,485 |
| Feb 24, 2025 | 29.10 | 29.10 | 28.86 | 28.86 | - | -1.57% | 3,179 |
| Feb 21, 2025 | 29.40 | 29.40 | 29.30 | 29.32 | - | - | 2,248 |
| Feb 20, 2025 | 29.20 | 29.32 | 29.19 | 29.32 | - | 0.38% | 155,395 |
| Feb 19, 2025 | 29.13 | 29.22 | 29.13 | 29.21 | - | 0.38% | 16,752 |
| Feb 18, 2025 | 29.12 | 29.13 | 29.10 | 29.10 | - | 0.76% | 1,698 |
| Feb 14, 2025 | 28.84 | 28.91 | 28.81 | 28.88 | - | 0.59% | 1,629 |
| Feb 13, 2025 | 28.61 | 28.76 | 28.60 | 28.71 | - | - | 9,144 |