Global X MSCI Emerging Markets Index ETF (EMMX.U)
NEO
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 21.91 | 0.38 | 1.76 | 21.91 | 21.91 | 21.91 | 0 |
| 1727816400 | 21.53 | 0.11 | 0.51 | 21.53 | 21.53 | 21.53 | 0 |
| 1727730000 | 21.42 | -0.32 | -1.47 | 21.42 | 21.42 | 21.42 | 0 |
| 1727470800 | 21.74 | -0.05 | -0.23 | 21.74 | 21.74 | 21.74 | 0 |
| 1727384400 | 21.79 | 0.72 | 3.42 | 21.79 | 21.79 | 21.79 | 0 |
| 1727298000 | 21.07 | -0.24 | -1.13 | 21.07 | 21.07 | 21.07 | 0 |
| 1727211600 | 21.31 | 0.66 | 3.20 | 21.31 | 21.31 | 21.31 | 15 |
| 1727125200 | 20.65 | 0.15 | 0.73 | 20.65 | 20.65 | 20.65 | 0 |
| 1726866000 | 20.5 | -0.03 | -0.15 | 20.5 | 20.5 | 20.5 | 0 |
| 1726779600 | 20.53 | 0.39 | 1.94 | 20.53 | 20.53 | 20.53 | 0 |
| 1726693440 | 20.14 | -0.05 | -0.25 | 20.14 | 20.14 | 20.14 | 0 |
| 1726606800 | 20.19 | 0.01 | 0.05 | 20.19 | 20.19 | 20.19 | 0 |
| 1726520400 | 20.18 | 0.08 | 0.40 | 20.18 | 20.18 | 20.18 | 0 |
| 1726261200 | 20.1 | 0.1 | 0.50 | 20.1 | 20.1 | 20.1 | 0 |
| 1726174800 | 20 | 0.17 | 0.86 | 20 | 20 | 20 | 0 |
| 1726088400 | 19.83 | 0.11 | 0.56 | 19.83 | 19.83 | 19.83 | 0 |
| 1726002000 | 19.72 | -0.04 | -0.20 | 19.72 | 19.72 | 19.72 | 0 |
| 1725915600 | 19.76 | 0.16 | 0.82 | 19.76 | 19.76 | 19.76 | 0 |
| 1725656400 | 19.6 | -0.35 | -1.75 | 19.6 | 19.6 | 19.6 | 0 |
| 1725570000 | 19.95 | 0.01 | 0.05 | 19.95 | 19.95 | 19.95 | 0 |
| 1725483600 | 19.94 | 0.01 | 0.05 | 19.94 | 19.94 | 19.94 | 0 |
| 1725397200 | 19.93 | -0.39 | -1.92 | 19.93 | 19.93 | 19.93 | 0 |
| 1725051600 | 20.32 | 0.05 | 0.25 | 20.32 | 20.32 | 20.32 | 110 |
| 1724965200 | 20.27 | 0 | 0.00 | 20.27 | 20.27 | 20.27 | 0 |
| 1724878800 | 20.27 | -0.14 | -0.69 | 20.27 | 20.27 | 20.27 | 0 |
| 1724792400 | 20.41 | 0.05 | 0.25 | 20.41 | 20.41 | 20.41 | 0 |
| 1724706000 | 20.36 | -0.17 | -0.83 | 20.36 | 20.36 | 20.36 | 0 |
| 1724446800 | 20.53 | 0.33 | 1.63 | 20.53 | 20.53 | 20.53 | 0 |
| 1724360400 | 20.2 | -0.25 | -1.22 | 20.2 | 20.2 | 20.2 | 0 |
| 1724274000 | 20.45 | 0.09 | 0.44 | 20.45 | 20.45 | 20.45 | 0 |
| 1724187600 | 20.36 | -0.14 | -0.68 | 20.36 | 20.36 | 20.36 | 0 |
| 1724101200 | 20.5 | 0.21 | 1.03 | 20.5 | 20.5 | 20.5 | 0 |
| 1723842000 | 20.29 | 0.21 | 1.05 | 20.29 | 20.29 | 20.29 | 0 |
| 1723755600 | 20.08 | 0.22 | 1.11 | 20.08 | 20.08 | 20.08 | 0 |
| 1723669200 | 19.86 | -0.09 | -0.45 | 19.86 | 19.86 | 19.86 | 0 |
| 1723582800 | 19.95 | 0.2 | 1.01 | 19.95 | 19.95 | 19.95 | 0 |
| 1723496400 | 19.75 | 0.07 | 0.36 | 19.75 | 19.75 | 19.75 | 0 |
| 1723237200 | 19.68 | 0.11 | 0.56 | 19.68 | 19.68 | 19.68 | 0 |
| 1723150800 | 19.57 | 0.38 | 1.98 | 19.57 | 19.57 | 19.57 | 0 |
| 1723064400 | 19.19 | 0.15 | 0.79 | 19.19 | 19.19 | 19.19 | 0 |
| 1722978000 | 19.04 | -0.47 | -2.41 | 19.04 | 19.04 | 19.04 | 0 |
| 1722632400 | 19.51 | -0.3 | -1.51 | 19.51 | 19.51 | 19.51 | 0 |
| 1722546000 | 19.81 | -0.34 | -1.69 | 19.81 | 19.81 | 19.81 | 0 |
| 1722459600 | 20.15 | 0.41 | 2.08 | 20.15 | 20.15 | 20.15 | 0 |
| 1722373200 | 19.74 | -0.07 | -0.35 | 19.74 | 19.74 | 19.74 | 0 |
| 1722286800 | 19.81 | -0.05 | -0.25 | 19.81 | 19.81 | 19.81 | 0 |
| 1722027600 | 19.86 | 0.17 | 0.86 | 19.86 | 19.86 | 19.86 | 0 |
| 1721941200 | 19.69 | -0.07 | -0.35 | 19.69 | 19.69 | 19.69 | 0 |
| 1721854800 | 19.76 | -0.22 | -1.10 | 19.76 | 19.76 | 19.76 | 0 |
| 1721768400 | 19.98 | -0.05 | -0.25 | 19.98 | 19.98 | 19.98 | 0 |
| 1721682000 | 20.03 | 0 | 0.00 | 20.03 | 20.03 | 20.03 | 0 |
| 1721422800 | 20.03 | -0.21 | -1.04 | 20.03 | 20.03 | 20.03 | 0 |
| 1721336400 | 20.24 | -0.2 | -0.98 | 20.24 | 20.24 | 20.24 | 0 |
| 1721250000 | 20.44 | -0.3 | -1.45 | 20.44 | 20.44 | 20.44 | 0 |
| 1721163600 | 20.74 | 0.12 | 0.58 | 20.74 | 20.74 | 20.74 | 0 |
| 1721077440 | 20.62 | -0.22 | -1.06 | 20.62 | 20.62 | 20.62 | 0 |
| 1720818000 | 20.84 | 0.09 | 0.43 | 20.84 | 20.84 | 20.84 | 0 |
| 1720731600 | 20.75 | 0.13 | 0.63 | 20.75 | 20.75 | 20.75 | 0 |
| 1720645200 | 20.62 | 0.09 | 0.44 | 20.62 | 20.62 | 20.62 | 0 |
| 1720558980 | 20.53 | 0.07 | 0.34 | 20.53 | 20.53 | 20.53 | 0 |
| 1720472400 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1720213200 | 20.46 | 0.1 | 0.49 | 20.46 | 20.46 | 20.46 | 0 |
| 1720126800 | 20.36 | 0 | 0.00 | 20.36 | 20.36 | 20.36 | 0 |
| 1720040400 | 20.36 | 0.28 | 1.39 | 20.36 | 20.36 | 20.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
