Global X MSCI Emerging Markets Index ETF (NEO:EMMX)
Canada flag Canada · Delayed Price · Currency is CAD
31.75
-0.12 (-0.38%)
Aug 15, 2025, 4:00 PM EDT

NEO:EMMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202531.9531.9931.7531.75--0.38%2,213
Aug 14, 202531.9031.9231.8131.87--0.81%15,000
Aug 13, 202532.1132.1832.1132.13-0.85%1,545
Aug 12, 202531.6031.8631.6031.86-1.50%361
Aug 11, 202531.4731.5631.3931.39--0.13%5,867
Aug 8, 202531.4331.4331.4031.43-0.06%3,122
Aug 7, 202531.4731.5731.4131.41-0.45%8,692
Aug 6, 202531.1231.2731.0931.27-0.10%5,852
Aug 5, 202531.2331.2831.1431.24-1.73%13,895
Aug 1, 202530.7930.8130.6330.71--1.35%14,900
Jul 31, 202531.2131.2531.1131.13--0.32%13,015
Jul 30, 202531.3231.3531.1731.23--0.26%6,752
Jul 29, 202531.3031.4131.3031.31-0.29%3,100
Jul 28, 202531.4031.4031.1831.22--0.70%19,721
Jul 25, 202531.2931.4431.2631.44-0.35%7,500
Jul 24, 202531.3631.3731.3331.33--0.19%1,700
Jul 23, 202531.2831.4031.2831.39-0.96%11,768
Jul 22, 202531.1831.1931.0631.09--0.51%9,277
Jul 21, 202531.3431.3531.2531.25-0.22%913
Jul 18, 202531.2631.3231.1831.18--0.35%18,349
Jul 17, 202531.0831.3031.0831.29-1.10%6,007
Jul 16, 202530.8830.9530.8630.95-0.03%3,723
Jul 15, 202530.8830.9430.8730.94-1.08%4,556
Jul 14, 202530.5430.6430.5430.61-0.26%1,796
Jul 11, 202530.5930.6030.5030.53--0.29%5,744
Jul 10, 202530.6430.6430.5930.62-0.10%1,036
Jul 9, 202530.5330.6330.5330.59-0.03%1,324
Jul 8, 202530.5330.5830.5330.58-0.99%1,700
Jul 7, 202530.4230.5130.2830.28--0.07%13,102
Jul 4, 202530.8830.8830.3030.30--0.43%700
Jul 3, 202530.5730.8230.4330.43--0.52%4,500
Jul 2, 202530.4330.5930.4330.59-0.07%11,629
Jun 30, 202530.2930.5730.2930.57--0.13%1,040
Jun 27, 202530.4230.6630.4230.61-0.39%68,878
Jun 26, 202530.4030.4930.4030.49-0.13%7,000
Jun 25, 202530.4530.4830.4430.45-0.03%1,900
Jun 24, 202530.1330.4530.1330.44-2.46%7,537
Jun 23, 202529.6529.7129.6529.71-0.78%582
Jun 20, 202529.5529.5529.4829.48--0.61%1,236
Jun 19, 202529.6129.6629.6129.66-0.17%1,874
Jun 18, 202529.6329.6329.5629.61-0.54%680
Jun 17, 202529.5029.5629.4529.45--0.57%2,528
Jun 16, 202529.2829.7329.2729.62-0.92%5,659
Jun 13, 202529.4429.4429.3429.35--1.84%1,542
Jun 12, 202529.8629.9429.8529.90--0.27%2,100
Jun 11, 202530.0030.0329.9829.98-0.60%2,481
Jun 10, 202529.8129.8129.7929.80-0.24%2,342
Jun 9, 202529.5929.7529.5929.73-1.26%1,200
Jun 6, 202529.3729.3729.3629.36-0.14%300
Jun 5, 202529.3229.4029.2429.32-0.27%2,456