Global X MSCI Emerging Markets Index ETF (EMMX.U)
NEO
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740088800 | 20.65 | 0.15 | 0.73 | 20.65 | 20.65 | 20.65 | 0 |
| 1740002400 | 20.5 | -0.02 | -0.10 | 20.5 | 20.52 | 20.5 | 8500 |
| 1739916000 | 20.52 | 0.11 | 0.54 | 20.52 | 20.52 | 20.52 | 0 |
| 1739570400 | 20.41 | 0.19 | 0.94 | 20.41 | 20.41 | 20.41 | 0 |
| 1739484000 | 20.22 | 0.11 | 0.55 | 20.11 | 20.22 | 20.11 | 3600 |
| 1739397600 | 20.11 | 0.11 | 0.55 | 20.11 | 20.11 | 20.11 | 0 |
| 1739311200 | 20 | -0.01 | -0.05 | 20 | 20 | 20 | 0 |
| 1739224800 | 20.01 | 0.17 | 0.86 | 20.02 | 20.02 | 20.01 | 3600 |
| 1738965600 | 19.84 | 0 | 0.00 | 19.85 | 19.85 | 19.84 | 200 |
| 1738879200 | 19.84 | 0.04 | 0.20 | 19.84 | 19.84 | 19.84 | 0 |
| 1738792800 | 19.8 | -0.04 | -0.20 | 19.74 | 19.8 | 19.74 | 3600 |
| 1738706400 | 19.84 | 0.41 | 2.11 | 19.84 | 19.84 | 19.84 | 0 |
| 1738620000 | 19.43 | -0.2 | -1.02 | 19.47 | 19.47 | 19.43 | 3200 |
| 1738360800 | 19.63 | -0.15 | -0.76 | 19.65 | 19.65 | 19.63 | 1000 |
| 1738274400 | 19.78 | 0.21 | 1.07 | 19.78 | 19.78 | 19.78 | 0 |
| 1738188000 | 19.57 | 0.05 | 0.26 | 19.6 | 19.6 | 19.57 | 11700 |
| 1738101600 | 19.52 | 0.16 | 0.83 | 19.52 | 19.52 | 19.52 | 0 |
| 1738015200 | 19.36 | -0.35 | -1.78 | 19.36 | 19.36 | 19.36 | 1300 |
| 1737756000 | 19.71 | 0.13 | 0.66 | 19.68 | 19.71 | 19.68 | 456 |
| 1737669600 | 19.58 | 0.01 | 0.05 | 19.58 | 19.58 | 19.58 | 13 |
| 1737583200 | 19.57 | 0.12 | 0.62 | 19.57 | 19.57 | 19.57 | 10 |
| 1737496800 | 19.45 | 0.12 | 0.62 | 19.63 | 19.64 | 19.42 | 6356 |
| 1737410400 | 19.33 | 0.08 | 0.42 | 19.15 | 19.33 | 19.15 | 242 |
| 1737151200 | 19.25 | 0.01 | 0.05 | 19.3 | 19.3 | 19.25 | 16747 |
| 1737064800 | 19.24 | -0.01 | -0.05 | 19.24 | 19.24 | 19.24 | 100 |
| 1736978400 | 19.25 | 0.24 | 1.26 | 19.24 | 19.25 | 19.24 | 130 |
| 1736892000 | 19.01 | 0.2 | 1.06 | 19.01 | 19.01 | 19.01 | 20 |
| 1736805600 | 18.81 | -0.14 | -0.74 | 18.81 | 18.81 | 18.8 | 287 |
| 1736546400 | 18.95 | -0.29 | -1.51 | 18.97 | 18.97 | 18.95 | 444080 |
| 1736460000 | 19.24 | -0.07 | -0.36 | 19.24 | 19.24 | 19.24 | 0 |
| 1736373600 | 19.31 | -0.09 | -0.46 | 19.31 | 19.31 | 19.31 | 0 |
| 1736287200 | 19.4 | -0.12 | -0.61 | 19.4 | 19.4 | 19.4 | 0 |
| 1736200800 | 19.52 | 0.06 | 0.31 | 19.52 | 19.52 | 19.52 | 0 |
| 1735941600 | 19.46 | 0.16 | 0.83 | 19.46 | 19.46 | 19.46 | 0 |
| 1735855200 | 19.3 | -0.04 | -0.21 | 19.3 | 19.3 | 19.3 | 0 |
| 1735682400 | 19.34 | -0.55 | -2.77 | 19.34 | 19.34 | 19.34 | 0 |
| 1735596000 | 19.89 | -0.13 | -0.65 | 19.89 | 19.89 | 19.89 | 0 |
| 1735336800 | 20.02 | -0.1 | -0.50 | 20.02 | 20.02 | 20.02 | 0 |
| 1735077600 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 0 |
| 1734991200 | 20.12 | 0.09 | 0.45 | 20.12 | 20.12 | 20.12 | 0 |
| 1734732000 | 20.03 | 0.06 | 0.30 | 20.03 | 20.03 | 20.03 | 0 |
| 1734645600 | 19.97 | 0.09 | 0.45 | 19.97 | 19.97 | 19.97 | 0 |
| 1734559200 | 19.88 | -0.42 | -2.07 | 20.33 | 20.33 | 19.88 | 21100 |
| 1734472800 | 20.3 | -0.16 | -0.78 | 19.9 | 20.31 | 19.9 | 53900 |
| 1734386400 | 20.46 | -0.09 | -0.44 | 20.46 | 20.46 | 20.46 | 0 |
| 1734127200 | 20.55 | 0.02 | 0.10 | 20.55 | 20.55 | 20.55 | 0 |
| 1734040800 | 20.53 | -0.11 | -0.53 | 20.53 | 20.53 | 20.53 | 0 |
| 1733954400 | 20.64 | 0.09 | 0.44 | 20.64 | 20.64 | 20.64 | 0 |
| 1733868000 | 20.55 | -0.32 | -1.53 | 20.55 | 20.55 | 20.55 | 0 |
| 1733781600 | 20.87 | 0.38 | 1.85 | 20.87 | 20.87 | 20.87 | 0 |
| 1733522400 | 20.49 | -0.03 | -0.15 | 20.51 | 20.52 | 20.49 | 1100 |
| 1733436180 | 20.52 | 0.11 | 0.54 | 20.52 | 20.52 | 20.52 | 0 |
| 1733349600 | 20.41 | 0.07 | 0.34 | 20.41 | 20.41 | 20.41 | 0 |
| 1733263200 | 20.34 | 0.04 | 0.20 | 20.34 | 20.34 | 20.34 | 0 |
| 1733176800 | 20.3 | 0.01 | 0.05 | 20.3 | 20.3 | 20.3 | 0 |
| 1732917600 | 20.29 | 0.07 | 0.35 | 20.29 | 20.29 | 20.29 | 0 |
| 1732831200 | 20.22 | 0.04 | 0.20 | 20.22 | 20.22 | 20.22 | 0 |
| 1732744800 | 20.18 | 0.01 | 0.05 | 20.18 | 20.18 | 20.18 | 0 |
| 1732658400 | 20.17 | -0.11 | -0.54 | 20.17 | 20.17 | 20.17 | 0 |
| 1732572000 | 20.28 | 0.07 | 0.35 | 20.21 | 20.28 | 20.21 | 1648 |
| 1732312800 | 20.21 | 0.01 | 0.05 | 20.21 | 20.21 | 20.21 | 0 |
| 1732226460 | 20.2 | -0.03 | -0.15 | 20.2 | 20.2 | 20.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
