NYSEArca - Nasdaq Real Time Price USD

Global X Emerging Markets ex-China ETF (EMM)

28.17
+0.05
+(0.18%)
At close: May 28 at 11:31:23 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 29, 202528.1728.1728.1728.1728.17100
May 28, 202528.1028.1228.1028.1228.12500
May 27, 202528.1228.2428.1228.2128.213,100
May 23, 202527.6728.0827.6728.0828.08900
May 22, 202527.8727.9927.8627.9927.99600
May 21, 202527.9327.9827.9327.9727.97900
May 20, 202527.9328.0127.8628.0128.013,200
May 19, 202527.9728.1027.9728.1028.10800
May 16, 202528.0628.1128.0628.1128.11700
May 15, 202528.2328.2528.1628.1628.162,200
May 14, 202528.0328.0428.0228.0328.031,000
May 13, 202527.7527.8527.7527.8527.851,100
May 12, 202527.3027.5726.0827.5727.578,100
May 9, 202527.0027.0126.8926.8926.891,400
May 8, 202526.5826.7926.5826.6126.612,500
May 7, 202526.7426.7926.6826.6826.68300
May 6, 202526.7626.7926.6426.7526.751,400
May 5, 202526.9027.0626.8126.8826.881,800
May 2, 202526.9126.9126.8326.8326.83200
May 1, 202526.3326.3326.2826.2826.28200
Apr 30, 202526.0826.1925.9926.1926.191,400
Apr 29, 202526.2026.2026.0926.1826.18800
Apr 28, 202525.8726.0325.8726.0026.00700
Apr 25, 202525.9025.9525.7725.9525.95200
Apr 24, 202525.8926.0225.8926.0226.02400
Apr 23, 202525.8125.8125.6125.6125.61300
Apr 22, 202525.0625.4325.0625.3625.363,300
Apr 21, 202525.6925.6925.0425.0425.04300
Apr 17, 202525.2225.2725.1425.1425.14300
Apr 16, 202524.7525.0224.6724.7824.781,900
Apr 15, 202525.1725.2425.0325.0325.03500
Apr 14, 202525.0525.0824.8224.9624.964,700
Apr 11, 202524.3624.8624.3624.7624.766,000
Apr 10, 202524.4124.5423.9224.1324.1314,500
Apr 9, 202523.0324.6323.0124.1524.153,600
Apr 8, 202523.8623.8723.0423.0423.047,300
Apr 7, 202523.1023.9922.9823.3623.367,000
Apr 4, 202524.0624.3623.6123.7223.727,900
Apr 3, 202525.1325.1724.9824.9824.983,000
Apr 2, 202525.4925.6625.4925.6625.66300
Apr 1, 202525.4025.4725.4025.4725.47300
Mar 31, 202525.1725.2925.1725.2925.297,000
Mar 28, 202525.8025.8025.4025.4425.4423,400
Mar 27, 202525.9826.2425.8725.9925.997,200
Mar 26, 202526.2426.2426.0126.0126.01500
Mar 25, 202526.2926.2926.2926.2926.29200
Mar 24, 202526.1826.2526.1526.1926.193,500
Mar 21, 202525.9826.0525.9626.0526.05700
Mar 20, 202525.9026.0725.9026.0126.011,600
Mar 19, 202525.9226.0025.9026.0026.00400
Mar 18, 202525.8925.8925.6625.7925.792,100
Mar 17, 202525.7725.9325.7725.9225.922,000
Mar 14, 202525.4625.6125.4325.6125.617,400
Mar 13, 202525.2625.2625.1625.2025.20700
Mar 12, 202525.2925.4725.2925.3825.382,100
Mar 11, 202524.9225.0624.9225.0625.06200
Mar 10, 202525.0925.0924.8324.8324.831,200
Mar 7, 202525.5725.5725.3725.5525.551,800
Mar 6, 202525.6025.6225.4925.4925.493,700
Mar 5, 202526.0126.0825.9826.0226.0213,900
Mar 4, 202525.1025.4125.0925.4125.411,300
Mar 3, 202525.4925.5925.0825.0825.08900
Feb 28, 202525.2125.2625.0825.2625.26268,200
Feb 27, 202525.7325.7325.4525.4525.451,100
Feb 26, 202526.3326.5026.2626.2626.261,400
Feb 25, 202526.2426.2426.1326.1926.19500
Feb 24, 202526.3626.4526.3426.3426.343,000
Feb 21, 202526.7726.7726.4226.4626.463,100
Feb 20, 202526.8827.1826.8227.1827.183,500
Feb 19, 202526.7926.8926.7526.7726.773,000
Feb 18, 202526.8126.8426.7326.7926.792,600
Feb 14, 202526.7426.8326.7126.7726.77145,800
Feb 13, 202526.7327.1026.7326.8626.8613,400
Feb 12, 202526.4626.6826.4426.5526.553,300
Feb 11, 202526.7226.7326.7226.7226.72700
Feb 10, 202526.7926.8226.7726.8026.801,700
Feb 7, 202527.0327.0326.7126.7526.754,000
Feb 6, 202526.9626.9626.8326.9526.951,600
Feb 5, 202527.0727.0727.0727.0727.07100
Feb 4, 202527.0327.1127.0127.0727.072,500
Feb 3, 202526.5126.8026.5126.7826.784,100
Jan 31, 202527.0227.1726.7926.7926.792,800
Jan 30, 202526.8527.0626.8526.9626.962,600
Jan 29, 202526.7426.7426.6326.6526.652,300
Jan 28, 202526.4426.5626.2526.5226.523,800
Jan 27, 202526.5026.5526.1526.3526.3514,700
Jan 24, 202527.3727.3727.1627.2027.205,800
Jan 23, 202527.2127.3727.1427.3627.36257,700
Jan 22, 202527.1427.1827.1427.1427.142,300
Jan 21, 202526.9327.1826.9327.0527.056,900
Jan 17, 202526.8526.8726.8326.8326.83500
Jan 16, 202526.7726.8426.7326.7526.7531,900
Jan 15, 202526.5726.6126.5726.6126.611,400
Jan 14, 202525.9826.1425.9826.1426.141,300
Jan 13, 202526.0526.0525.9325.9425.944,100
Jan 10, 202526.6226.6226.4326.4726.471,100
Jan 8, 202526.9526.9526.9526.9526.95300
Jan 7, 202527.5627.5627.2027.2027.20500
Jan 6, 202527.4327.4727.3827.3827.384,600
Jan 3, 202527.0727.1827.0727.1827.18600
Jan 2, 202527.0127.0126.8926.9026.90700
Dec 31, 202426.6726.6726.5526.5526.558,500
Dec 30, 2024 0.13 Dividend
Dec 30, 202426.6226.6626.5126.5926.596,200
Dec 27, 202426.9227.0226.9226.9726.843,300
Dec 26, 202427.1127.3927.0627.1527.0218,800
Dec 24, 202427.2127.2127.2127.2127.08100
Dec 23, 202427.0627.2427.0027.1927.061,300
Dec 20, 202426.8427.2426.7627.1126.985,500
Dec 19, 202427.2627.2627.0427.0926.964,700
Dec 18, 202427.7227.7326.9626.9626.83800
Dec 17, 202427.8027.8027.5927.7427.611,000
Dec 16, 202427.7627.8627.7627.8427.702,900
Dec 13, 202427.9727.9727.9727.9727.84100
Dec 12, 202427.8627.8627.6827.6827.551,300
Dec 11, 202428.0028.0127.9828.0127.886,400
Dec 10, 202427.9327.9327.6927.6927.56500
Dec 9, 202427.8927.8927.8627.8627.72400
Dec 6, 202427.9427.9427.8827.8827.74700
Dec 5, 202428.0528.1128.0028.0527.911,800
Dec 4, 202427.8927.8927.8227.8227.681,100
Dec 3, 202427.2927.5927.2927.5927.463,600
Dec 2, 202427.4427.4427.4427.4427.30500
Nov 29, 202426.9527.3726.9527.3127.177,000
Nov 27, 202427.5127.5927.3927.4027.273,200
Nov 26, 202427.5727.7127.5727.5927.463,800
Nov 25, 202427.8627.9027.7427.8227.683,000
Nov 22, 202427.5227.6227.5227.6027.461,000
Nov 21, 202427.3627.4227.3627.3627.222,100
Nov 20, 202427.2827.2827.1127.2627.135,400
Nov 19, 202427.2227.4427.2227.3527.222,000
Nov 18, 202426.9727.1726.9727.1727.043,100
Nov 15, 202427.2027.2327.0027.1026.971,700
Nov 14, 202427.4327.4327.3027.3027.161,200
Nov 13, 202427.5027.5027.3027.3127.181,000
Nov 12, 202427.6627.6627.5827.5827.451,200
Nov 11, 202428.0228.0227.8727.9527.812,200
Nov 8, 202427.9928.0427.9428.0427.911,000
Nov 7, 202428.3228.4328.2428.4128.271,600
Nov 6, 202427.8328.1026.9228.1027.96110,500
Nov 5, 202428.2228.2228.1528.1528.01400
Nov 4, 202427.7927.9327.7927.8627.72800
Nov 1, 202427.9927.9927.7527.7527.611,400
Oct 31, 202427.6827.6827.6827.6827.55100
Oct 30, 202427.9928.0427.9127.9127.783,200
Oct 29, 202428.0928.0927.9927.9927.86400
Oct 28, 202428.1128.1128.1128.1127.98100
Oct 25, 202428.3228.3228.1828.1928.051,500
Oct 24, 202428.0828.9727.0928.2628.1312,500
Oct 23, 202428.1128.1728.1128.1728.04700
Oct 22, 202428.3128.3628.3128.3628.23700
Oct 21, 202428.5628.5628.5228.5228.39400
Oct 18, 202428.6028.6028.5428.5428.40200
Oct 17, 202428.6128.8328.6128.6828.546,000
Oct 16, 202428.5328.5428.4628.5028.361,400
Oct 15, 202428.4928.4928.3928.4228.286,500
Oct 14, 202428.6228.7628.6228.6928.561,700
Oct 11, 202428.4528.5828.3828.5828.4410,200
Oct 10, 202428.2228.4528.2228.4428.312,700
Oct 9, 202428.1828.3528.0928.3228.192,300
Oct 8, 202428.1728.2328.1128.2128.07108,200
Oct 7, 202428.0428.0427.8327.8327.691,500
Oct 4, 202427.9228.0227.8628.0227.89800
Oct 3, 202427.8527.9827.7827.9127.784,000
Oct 2, 202428.3628.3628.1528.2128.072,400
Oct 1, 202428.3328.3328.2028.2728.14600
Sep 30, 202428.3228.3528.2428.3228.184,800
Sep 27, 202429.3129.3129.0229.0228.88900
Sep 26, 202429.3729.4629.2529.3829.231,200
Sep 25, 202429.0429.0428.8328.8328.691,400
Sep 24, 202428.8129.0128.8129.0128.871,900
Sep 23, 202428.5728.5728.5728.5728.43200
Sep 20, 202428.2528.4028.2528.3128.171,700
Sep 19, 202428.3128.3728.3128.3628.222,300
Sep 18, 202427.9128.1127.8427.8927.762,300
Sep 17, 202427.7927.8827.7927.8827.741,000
Sep 16, 202427.8627.9227.7527.8927.762,200
Sep 13, 202428.0228.0227.8827.9427.814,300
Sep 12, 202427.6927.8727.6927.8727.73300
Sep 11, 202427.0827.4626.9927.4627.322,200
Sep 10, 202426.9927.1826.9227.1827.056,200
Sep 9, 202427.1227.3027.0827.2427.111,400
Sep 6, 202427.0327.0926.8326.8726.743,100
Sep 5, 202427.4327.6227.4027.5027.372,700
Sep 4, 202427.2927.5527.2927.5127.386,100
Sep 3, 202427.4727.4727.3327.4127.27700
Aug 30, 202428.3328.3328.0928.2828.141,800
Aug 29, 202428.3428.4128.2228.2228.09600
Aug 28, 202428.2328.2328.2328.2328.09200
Aug 27, 202428.2828.4728.2828.4028.271,900
Aug 26, 202428.5228.5228.3728.3828.241,000
Aug 23, 202428.4528.7728.4528.7728.64800
Aug 22, 202428.4728.4728.1028.1728.03700
Aug 21, 202428.4928.6028.4628.5628.422,100
Aug 20, 202428.7028.7028.6328.6628.52600
Aug 19, 202428.5628.8728.5628.8028.665,000
Aug 16, 202428.5128.5828.4528.5028.371,000
Aug 15, 202428.1428.3628.0928.2628.121,900
Aug 14, 202427.9927.9927.9527.9527.82400
Aug 13, 202427.6327.9927.6327.9327.795,700
Aug 12, 202427.6227.6427.5627.5627.43900
Aug 9, 202427.4927.5427.3827.4627.33600
Aug 8, 202427.1427.3127.1427.2527.121,600
Aug 7, 202427.0427.0426.5726.5726.441,800
Aug 6, 202426.0626.4326.0626.2426.113,800
Aug 5, 202425.8926.1425.8726.0625.935,800
Aug 2, 202426.9727.0926.8427.0526.922,800
Aug 1, 202428.0628.1427.5227.6727.545,200
Jul 31, 202428.1628.4028.1628.3828.241,800
Jul 30, 202427.7827.7827.4727.5527.422,900
Jul 29, 202427.8427.8427.7327.7827.651,100
Jul 26, 202427.9828.0027.8527.9227.782,500
Jul 25, 202427.4427.7527.4427.5927.451,800
Jul 24, 202427.8727.8727.6827.7227.581,600
Jul 23, 202428.2028.2528.1728.1728.031,100
Jul 22, 202428.1928.3428.1928.3328.203,100
Jul 19, 202428.2528.2628.0228.0827.944,600
Jul 18, 202428.7128.7128.3328.3428.201,600
Jul 17, 202428.9828.9928.7328.7828.647,400
Jul 16, 202429.5529.7028.8629.6729.5316,800
Jul 15, 202429.4429.5629.3329.3529.211,300
Jul 12, 202429.4929.9329.4929.6329.4815,700
Jul 11, 202429.9429.9429.5029.5929.453,600
Jul 10, 202429.6829.6929.5229.6829.542,200
Jul 9, 202429.5129.5129.3129.3829.243,100
Jul 8, 202429.4329.4329.1529.2229.0722,500
Jul 5, 202428.9929.2028.9929.1529.012,900
Jul 3, 202428.6928.8328.6628.8328.692,400
Jul 2, 202428.2628.5128.2628.5128.381,300
Jul 1, 202428.4828.5128.4128.4328.295,600
Jun 28, 202428.6528.7128.5028.5028.374,800
Jun 27, 2024 0.083 Dividend
Jun 27, 202428.3328.6728.3328.3928.258,100
Jun 26, 202428.3528.3528.2728.3528.133,800
Jun 25, 202428.3328.3828.2028.3328.113,100
Jun 24, 202428.4028.5628.2828.2828.062,400
Jun 21, 202428.4328.5528.4328.5028.282,200
Jun 20, 202428.7328.7528.5128.6528.425,200
Jun 18, 202428.6128.6528.5628.6128.392,400
Jun 17, 202428.1928.2928.0228.2728.061,500
Jun 14, 202427.9228.0427.9228.0327.82141,200
Jun 13, 202428.0628.0627.7627.8627.654,300
Jun 12, 202427.9728.0627.9427.9427.735,300
Jun 11, 202427.4027.5627.3727.5227.303,800
Jun 10, 202427.5527.6027.5327.6027.391,700
Jun 7, 202427.5427.5427.3627.3627.15700
Jun 6, 202427.5327.6027.5227.5627.349,200
Jun 5, 202427.1927.3527.1627.3527.1310,300
Jun 4, 202426.7826.7826.6726.6826.471,400
Jun 3, 202427.2727.3627.2727.3627.15600
May 31, 202426.8126.8926.7526.8926.682,000
May 30, 202427.1827.2927.1727.1826.973,300

Related Tickers