Global X MSCI Emerging Markets Index ETF (EMMX)
NEO
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721682000 | 27.76 | 0.25 | 0.91 | 27.78 | 27.79 | 27.67 | 26000 |
| 1721422800 | 27.51 | -0.25 | -0.90 | 27.58 | 27.58 | 27.49 | 5300 |
| 1721336400 | 27.76 | -0.21 | -0.75 | 27.95 | 27.95 | 27.74 | 3000 |
| 1721250000 | 27.97 | -0.4 | -1.41 | 27.98 | 28.05 | 27.96 | 10053 |
| 1721163600 | 28.37 | 0.16 | 0.57 | 28.29 | 28.37 | 28.29 | 2200 |
| 1721077440 | 28.21 | -0.24 | -0.84 | 28.24 | 28.33 | 28.21 | 3900 |
| 1720818000 | 28.45 | 0.17 | 0.60 | 28.39 | 28.45 | 28.39 | 4100 |
| 1720731600 | 28.28 | 0.2 | 0.71 | 28.35 | 28.35 | 28.27 | 3300 |
| 1720645200 | 28.08 | 0.1 | 0.36 | 28.03 | 28.11 | 28.02 | 9300 |
| 1720558980 | 27.98 | 0.07 | 0.25 | 27.97 | 27.99 | 27.97 | 6300 |
| 1720472400 | 27.91 | 0.11 | 0.40 | 27.92 | 27.92 | 27.88 | 3000 |
| 1720213200 | 27.8 | 0.06 | 0.22 | 27.79 | 27.89 | 27.73 | 1850 |
| 1720126800 | 27.74 | 0 | 0.00 | 27.74 | 27.74 | 27.74 | 601 |
| 1720040400 | 27.74 | 0.28 | 1.02 | 27.69 | 27.77 | 27.69 | 1100 |
| 1719954000 | 27.46 | 0.11 | 0.40 | 27.43 | 27.46 | 27.37 | 10500 |
| 1719608580 | 27.35 | 0.05 | 0.18 | 27.45 | 27.53 | 27.32 | 3500 |
| 1719522000 | 27.3 | 0.05 | 0.18 | 27.32 | 27.32 | 27.3 | 600 |
| 1719435600 | 27.25 | -0.01 | -0.04 | 27.25 | 27.32 | 27.25 | 1100 |
| 1719349260 | 27.26 | -0.08 | -0.29 | 27.27 | 27.27 | 27.2 | 3300 |
| 1719262800 | 27.34 | -0.08 | -0.29 | 27.49 | 27.54 | 27.34 | 4100 |
| 1719003600 | 27.42 | -0.04 | -0.15 | 27.48 | 27.49 | 27.41 | 10400 |
| 1718917200 | 27.46 | 0.09 | 0.33 | 27.61 | 27.61 | 27.44 | 6500 |
| 1718830800 | 27.37 | -0.22 | -0.80 | 27.57 | 27.57 | 27.37 | 1200 |
| 1718744400 | 27.59 | 0.22 | 0.80 | 27.47 | 27.62 | 27.47 | 8469 |
| 1718658000 | 27.37 | 0.14 | 0.51 | 27.28 | 27.41 | 27.27 | 12000 |
| 1718398920 | 27.23 | 0.05 | 0.18 | 27.2 | 27.25 | 27.16 | 22500 |
| 1718312400 | 27.18 | -0.02 | -0.07 | 27.26 | 27.26 | 27.14 | 15100 |
| 1718226000 | 27.2 | 0.23 | 0.85 | 27.25 | 27.33 | 27.2 | 4100 |
| 1718139600 | 26.97 | -0.14 | -0.52 | 26.85 | 27.05 | 26.82 | 34900 |
| 1718053380 | 27.11 | 0.13 | 0.48 | 27 | 27.19 | 26.98 | 60820 |
| 1717794000 | 26.98 | -0.09 | -0.33 | 27.04 | 27.11 | 26.95 | 10100 |
| 1717707660 | 27.07 | 0.1 | 0.37 | 27.06 | 27.11 | 27.06 | 1000 |
| 1717621200 | 26.97 | 0.44 | 1.66 | 26.77 | 26.97 | 26.77 | 7100 |
| 1717534800 | 26.53 | -0.32 | -1.19 | 26.45 | 26.54 | 26.44 | 2800 |
| 1717448400 | 26.85 | 0.31 | 1.17 | 26.9 | 26.9 | 26.74 | 12400 |
| 1717189200 | 26.54 | -0.33 | -1.23 | 26.6 | 26.6 | 26.41 | 8600 |
| 1717102800 | 26.87 | -0.16 | -0.59 | 26.82 | 26.94 | 26.81 | 27700 |
| 1717016400 | 27.03 | -0.24 | -0.88 | 26.98 | 27.06 | 26.97 | 15500 |
| 1716930000 | 27.27 | -0.11 | -0.40 | 27.31 | 27.35 | 27.24 | 6000 |
| 1716843600 | 27.38 | 0.02 | 0.07 | 27.28 | 27.39 | 27.27 | 1000 |
| 1716584400 | 27.36 | -0.03 | -0.11 | 27.35 | 27.39 | 27.32 | 6800 |
| 1716498000 | 27.39 | -0.14 | -0.51 | 27.57 | 27.57 | 27.37 | 6100 |
| 1716411600 | 27.53 | -0.08 | -0.29 | 27.54 | 27.56 | 27.49 | 6300 |
| 1716325200 | 27.61 | -0.1 | -0.36 | 27.59 | 27.61 | 27.51 | 165937 |
| 1715979600 | 27.71 | 0.12 | 0.43 | 27.5835 | 27.73 | 27.5835 | 580385 |
| 1715893200 | 27.59 | 0.08 | 0.29 | 27.4978 | 27.64 | 27.4978 | 645287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
