Global X Enchanced MSCI Emerging Markets Index ETF (EAFL)
NEO
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727902800 | 20.18 | -0.09 | -0.44 | 20.15 | 20.18 | 20.15 | 250 |
| 1727816400 | 20.27 | -0.26 | -1.27 | 20.27 | 20.27 | 20.27 | 0 |
| 1727730000 | 20.53 | -0.26 | -1.25 | 20.53 | 20.53 | 20.53 | 0 |
| 1727470800 | 20.79 | 0.16 | 0.78 | 20.79 | 20.79 | 20.79 | 0 |
| 1727384400 | 20.63 | 0.52 | 2.59 | 20.63 | 20.63 | 20.63 | 0 |
| 1727298000 | 20.11 | -0.06 | -0.30 | 20.11 | 20.11 | 20.11 | 62 |
| 1727211600 | 20.17 | 0.06 | 0.30 | 20.15 | 20.17 | 20.15 | 100 |
| 1727125200 | 20.11 | -0.03 | -0.15 | 20.11 | 20.11 | 20.11 | 0 |
| 1726866000 | 20.14 | -0.21 | -1.03 | 20.14 | 20.14 | 20.14 | 0 |
| 1726779600 | 20.35 | 0.32 | 1.60 | 20.41 | 20.43 | 20.35 | 2548 |
| 1726693440 | 20.03 | 0.03 | 0.15 | 20.03 | 20.03 | 20.03 | 0 |
| 1726606800 | 20 | -0.15 | -0.74 | 20 | 20 | 20 | 0 |
| 1726520400 | 20.15 | 0.13 | 0.65 | 20.15 | 20.15 | 20.15 | 0 |
| 1726261200 | 20.02 | 0.08 | 0.40 | 20.02 | 20.02 | 20.02 | 0 |
| 1726174800 | 19.94 | 0.29 | 1.48 | 19.94 | 19.94 | 19.94 | 0 |
| 1726088400 | 19.65 | 0.01 | 0.05 | 19.65 | 19.65 | 19.65 | 0 |
| 1726002000 | 19.64 | -0.02 | -0.10 | 19.64 | 19.64 | 19.64 | 0 |
| 1725915600 | 19.66 | 0.22 | 1.13 | 19.66 | 19.66 | 19.66 | 0 |
| 1725656400 | 19.44 | -0.35 | -1.77 | 19.52 | 19.52 | 19.44 | 1000 |
| 1725570000 | 19.79 | -0.03 | -0.15 | 19.79 | 19.79 | 19.79 | 0 |
| 1725483600 | 19.82 | -0.13 | -0.65 | 19.82 | 19.82 | 19.82 | 0 |
| 1725397200 | 19.95 | -0.33 | -1.63 | 19.95 | 19.95 | 19.95 | 0 |
| 1725051600 | 20.28 | 0.04 | 0.20 | 20.28 | 20.28 | 20.28 | 0 |
| 1724965200 | 20.24 | 0.1 | 0.50 | 20.23 | 20.24 | 20.23 | 1000 |
| 1724878800 | 20.14 | -0.02 | -0.10 | 20.14 | 20.14 | 20.14 | 0 |
| 1724792400 | 20.16 | 0.05 | 0.25 | 20.16 | 20.16 | 20.16 | 0 |
| 1724706000 | 20.11 | -0.19 | -0.94 | 20.11 | 20.11 | 20.11 | 0 |
| 1724446800 | 20.3 | 0.27 | 1.35 | 20.3 | 20.3 | 20.3 | 0 |
| 1724360400 | 20.03 | -0.12 | -0.60 | 20.03 | 20.03 | 20.03 | 0 |
| 1724274000 | 20.15 | 0.16 | 0.80 | 20.15 | 20.15 | 20.15 | 0 |
| 1724187600 | 19.99 | -0.13 | -0.65 | 19.99 | 19.99 | 19.99 | 0 |
| 1724101200 | 20.12 | 0.27 | 1.36 | 20.12 | 20.12 | 20.12 | 0 |
| 1723842000 | 19.85 | 0.06 | 0.30 | 19.85 | 19.85 | 19.85 | 0 |
| 1723755600 | 19.79 | 0.26 | 1.33 | 19.79 | 19.79 | 19.79 | 0 |
| 1723669200 | 19.53 | 0.13 | 0.67 | 19.53 | 19.53 | 19.53 | 0 |
| 1723582800 | 19.4 | 0.38 | 2.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1723496400 | 19.02 | -0.05 | -0.26 | 19.02 | 19.02 | 19.02 | 0 |
| 1723237200 | 19.07 | 0.13 | 0.69 | 19.07 | 19.07 | 19.07 | 0 |
| 1723150800 | 18.94 | 0.36 | 1.94 | 18.82 | 18.94 | 18.82 | 100 |
| 1723064400 | 18.58 | 0.08 | 0.43 | 18.58 | 18.58 | 18.58 | 0 |
| 1722978000 | 18.5 | -0.59 | -3.09 | 18.98 | 19.03 | 18.5 | 5505 |
| 1722632400 | 19.09 | -0.49 | -2.50 | 19.14 | 19.17 | 19.05 | 9000 |
| 1722546000 | 19.58 | -0.58 | -2.88 | 19.83 | 19.83 | 19.58 | 3000 |
| 1722459600 | 20.16 | 0.32 | 1.61 | 20.16 | 20.16 | 20.16 | 0 |
| 1722373200 | 19.84 | 0.05 | 0.25 | 19.86 | 19.86 | 19.76 | 1400 |
| 1722286800 | 19.79 | -0.02 | -0.10 | 19.79 | 19.79 | 19.79 | 0 |
| 1722027600 | 19.81 | 0.3 | 1.54 | 19.81 | 19.81 | 19.81 | 0 |
| 1721941200 | 19.51 | -0.17 | -0.86 | 19.43 | 19.51 | 19.41 | 3000 |
| 1721854800 | 19.68 | -0.23 | -1.16 | 19.85 | 19.85 | 19.68 | 1000 |
| 1721768400 | 19.91 | -0.09 | -0.45 | 19.91 | 19.91 | 19.91 | 0 |
| 1721682000 | 20 | 0.28 | 1.42 | 19.93 | 20 | 19.93 | 1000 |
| 1721422800 | 19.72 | -0.13 | -0.65 | 19.72 | 19.72 | 19.72 | 0 |
| 1721336400 | 19.85 | -0.25 | -1.24 | 20.09 | 20.09 | 19.85 | 7000 |
| 1721250000 | 20.1 | -0.04 | -0.20 | 20.12 | 20.12 | 20.1 | 1000 |
| 1721163600 | 20.14 | 0.1 | 0.50 | 20.14 | 20.14 | 20.14 | 0 |
| 1721077440 | 20.04 | -0.14 | -0.69 | 20.1 | 20.1 | 20.04 | 1000 |
| 1720818000 | 20.18 | 0.24 | 1.20 | 20.11 | 20.18 | 20.11 | 3000 |
| 1720731600 | 19.94 | 0.13 | 0.66 | 19.96 | 19.96 | 19.94 | 1000 |
| 1720645200 | 19.81 | 0.33 | 1.69 | 19.68 | 19.81 | 19.68 | 1000 |
| 1720558980 | 19.48 | -0.2 | -1.02 | 19.48 | 19.48 | 19.48 | 0 |
| 1720472400 | 19.68 | -0.1 | -0.51 | 19.68 | 19.68 | 19.68 | 0 |
| 1720213200 | 19.78 | 0.17 | 0.87 | 19.78 | 19.78 | 19.78 | 0 |
| 1720126800 | 19.61 | -0.01 | -0.05 | 19.61 | 19.61 | 19.61 | 0 |
| 1720040400 | 19.62 | 0.22 | 1.13 | 19.62 | 19.62 | 19.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
