Global X Emerging Markets Equity Index Corporate Class ETF (HXEM)
TSX
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 |
|---|---|---|---|---|---|---|---|
| 1742593200 | 39.74 | 0 | 0.00 | 39.74 | 39.74 | 39.74 | 0 |
| 1742506800 | 39.74 | -0.35 | -0.87 | 39.76 | 39.76 | 39.72 | 3298 |
| 1742420400 | 40.09 | 0.15 | 0.38 | 40.15 | 40.15 | 39.97 | 2109 |
| 1742334000 | 39.94 | -0.18 | -0.45 | 40.13 | 40.13 | 39.78 | 6893 |
| 1742247600 | 40.12 | 0.51 | 1.29 | 39.86 | 40.12 | 39.86 | 3331 |
| 1741988400 | 39.61 | 0.53 | 1.36 | 39.59 | 39.61 | 39.59 | 803 |
| 1741902000 | 39.08 | -0.01 | -0.03 | 38.95 | 39.16 | 38.95 | 2609 |
| 1741815600 | 39.09 | 0.06 | 0.15 | 39.1 | 39.1 | 39.07 | 1873 |
| 1741729200 | 39.03 | 0.3 | 0.77 | 39.03 | 39.03 | 39.03 | 118 |
| 1741642800 | 38.73 | -0.76 | -1.92 | 39.12 | 39.12 | 38.65 | 8429 |
| 1741387200 | 39.49 | 0.32 | 0.82 | 39.54 | 39.55 | 39.27 | 1244 |
| 1741300800 | 39.17 | -0.32 | -0.81 | 39.24 | 39.28 | 39.17 | 1072 |
| 1741214400 | 39.49 | 0.8 | 2.07 | 39.34 | 39.51 | 39.34 | 544 |
| 1741128000 | 38.69 | 0.26 | 0.68 | 38.97 | 38.97 | 38.69 | 256 |
| 1741041600 | 38.43 | -0.18 | -0.47 | 38.68 | 38.82 | 38.43 | 9441 |
| 1740782400 | 38.61 | -0.57 | -1.45 | 38.48 | 38.61 | 38.42 | 1670 |
| 1740696000 | 39.18 | -0.51 | -1.28 | 39.36 | 39.47 | 39.18 | 5984 |
| 1740609600 | 39.69 | 0.47 | 1.20 | 39.925 | 39.925 | 39.62 | 6805 |
| 1740523200 | 39.22 | 0.13 | 0.33 | 39.08 | 39.22 | 39.08 | 3004 |
| 1740436800 | 39.09 | -0.47 | -1.19 | 39.06 | 39.09 | 39 | 2510 |
| 1740177600 | 39.56 | 0.01 | 0.03 | 39.82 | 39.91 | 39.56 | 9039 |
| 1740091200 | 39.55 | 0.2 | 0.51 | 39.65 | 39.65 | 39.51 | 2001 |
| 1740004800 | 39.35 | 0.02 | 0.05 | 39.33 | 39.41 | 39.33 | 6897 |
| 1739918400 | 39.33 | 0.33 | 0.85 | 39.3 | 39.33 | 39.3 | 810 |
| 1739572800 | 39 | 0.23 | 0.59 | 38.88 | 39 | 38.88 | 1212 |
| 1739486400 | 38.77 | -0.05 | -0.13 | 38.58 | 38.81 | 38.57 | 3002 |
| 1739400000 | 38.82 | 0.24 | 0.62 | 38.66 | 38.85 | 38.65 | 14469 |
| 1739313600 | 38.58 | -0.25 | -0.64 | 38.64 | 38.74 | 38.58 | 2929 |
| 1739227200 | 38.83 | 0.5 | 1.30 | 38.83 | 38.83 | 38.83 | 149 |
| 1738968000 | 38.33 | -0.09 | -0.23 | 38.35 | 38.35 | 38.33 | 1312 |
| 1738881600 | 38.42 | 0.11 | 0.29 | 38.4 | 38.42 | 38.36 | 5804 |
| 1738795200 | 38.31 | -0.12 | -0.31 | 38.24 | 38.37 | 38.24 | 1639 |
| 1738708800 | 38.43 | 0.04 | 0.10 | 38.49 | 38.54 | 38.37 | 4205 |
| 1738622400 | 38.39 | -0.15 | -0.39 | 38.11 | 38.61 | 38.11 | 5204 |
| 1738363200 | 38.54 | -0.32 | -0.82 | 39.06 | 39.06 | 38.54 | 2479 |
| 1738276800 | 38.86 | 0.81 | 2.13 | 38.4 | 38.86 | 38.4 | 3070 |
| 1738190400 | 38.05 | 0.09 | 0.24 | 38.38 | 38.38 | 38.05 | 2569 |
| 1738104000 | 37.96 | 0.38 | 1.01 | 37.57 | 37.96 | 37.55 | 1620 |
| 1738017600 | 37.58 | -0.66 | -1.73 | 37.62 | 37.62 | 37.58 | 2227 |
| 1737758400 | 38.24 | 0.14 | 0.37 | 38.78 | 38.78 | 38.14 | 3588 |
| 1737672000 | 38.1 | 0.06 | 0.16 | 37.95 | 38.1 | 37.95 | 195 |
| 1737585600 | 38.04 | 0.15 | 0.40 | 38.05 | 38.07 | 38.02 | 1845 |
| 1737499200 | 37.89 | -0.15 | -0.39 | 38.01 | 38.05 | 37.85 | 5901 |
| 1737412800 | 38.04 | 0.21 | 0.56 | 38.03 | 38.04 | 38.03 | 721 |
| 1737153600 | 37.83 | 0.43 | 1.15 | 37.78 | 37.87 | 37.78 | 2190 |
| 1737067200 | 37.4 | 0.17 | 0.46 | 37.43 | 37.44 | 37.4 | 1664 |
| 1736980800 | 37.23 | 0.42 | 1.14 | 37.05 | 37.24 | 37.05 | 1064 |
| 1736894400 | 36.81 | 0.3 | 0.82 | 36.95 | 36.95 | 36.81 | 1361 |
| 1736808000 | 36.51 | -0.38 | -1.03 | 36.46 | 36.54 | 36.46 | 2671 |
| 1736548800 | 36.89 | -0.47 | -1.26 | 37.1 | 37.35 | 36.89 | 8400 |
| 1736462400 | 37.36 | -0.05 | -0.13 | 37.36 | 37.36 | 37.36 | 1 |
| 1736376000 | 37.41 | -0.12 | -0.32 | 37.5 | 37.5 | 37.34 | 3450 |
| 1736289600 | 37.53 | -0.22 | -0.58 | 37.99 | 37.99 | 37.5 | 529 |
| 1736203200 | 37.75 | -0.16 | -0.42 | 38.01 | 38.01 | 37.75 | 1041 |
| 1735944000 | 37.91 | 0.47 | 1.26 | 37.9 | 37.93 | 37.9 | 643 |
| 1735857600 | 37.44 | -0.01 | -0.03 | 37.66 | 37.66 | 37.44 | 1760 |
| 1735684800 | 37.45 | -0.08 | -0.21 | 37.45 | 37.45 | 37.45 | 1 |
| 1735598400 | 37.53 | -0.44 | -1.16 | 37.61 | 37.67 | 37.53 | 3299 |
| 1735339200 | 37.97 | -0.22 | -0.58 | 38.2 | 38.2 | 37.85 | 6118 |
| 1735069200 | 38.19 | 0.1 | 0.26 | 38.1 | 38.19 | 38.1 | 1578 |
| 1734993600 | 38.09 | 0.22 | 0.58 | 37.95 | 38.09 | 37.95 | 600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
