Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
NEO
Global X MSCI Emerging Markets Index ETF (EMMX)
Global X MSCI Emerging Markets Index ETF (EMMX) Historical

EMMX Global X MSCI Emerging Markets Index ETF

29.02

0.03 (0.10%)

Nov 04 2024 - Closed

Delayed by 15 minutes

EMMX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 04 2024	29.02	0.03	0.10%	29.14	29.19	28.99	11,700
Nov 01 2024	28.99	0.09	0.31%	29.10	29.11	28.99	1,600
Oct 31 2024	28.90	-0.11	-0.38%	28.93	28.93	28.74	8,300
Oct 30 2024	29.01	-0.27	-0.92%	29.12	29.13	28.99	1,500
Oct 29 2024	29.28	-0.03	-0.10%	29.26	29.34	29.24	5,100
Oct 28 2024	29.31	0.10	0.34%	29.25	29.38	29.25	5,500
Oct 25 2024	29.21	0.07	0.24%	29.12	29.32	29.12	19,100
Oct 24 2024	29.14	-0.04	-0.14%	29.11	29.14	29.03	800
Oct 23 2024	29.18	-0.15	-0.51%	29.25	29.25	29.08	931
Oct 22 2024	29.33	-0.07	-0.24%	29.26	29.33	29.26	1,300
Oct 21 2024	29.40	-0.10	-0.34%	29.37	29.42	29.29	20,300
Oct 18 2024	29.50	0.25	0.85%	29.58	29.58	29.50	800
Oct 17 2024	29.25	0.03	0.10%	29.19	29.30	29.17	2,100
Oct 16 2024	29.22	0.19	0.65%	29.20	29.36	29.19	7,100
Oct 15 2024	29.03	-0.62	-2.09%	29.46	29.46	29.03	4,030
Oct 11 2024	29.65	0.22	0.75%	29.40	29.71	29.39	36,300
Oct 10 2024	29.43	0.07	0.24%	29.34	29.48	29.34	26,000
Oct 09 2024	29.36	0.07	0.24%	29.08	29.36	29.08	2,100
Oct 08 2024	29.29	-0.63	-2.11%	29.27	29.39	29.21	13,700
Oct 07 2024	29.92	0.30	1.01%	29.79	29.99	29.79	4,645
Oct 04 2024	29.62	0.28	0.95%	29.59	29.62	29.49	5,700
Oct 03 2024	29.34	-0.26	-0.88%	29.31	29.34	29.27	1,230
Oct 02 2024	29.60	0.53	1.82%	29.46	29.60	29.39	1,200
Oct 01 2024	29.07	0.11	0.38%	28.93	29.11	28.80	2,700
Sep 30 2024	28.96	-0.40	-1.36%	29.12	29.17	28.94	2,800
Sep 27 2024	29.36	0.00	0.00%	29.39	29.44	29.36	4,000
Sep 26 2024	29.36	0.97	3.42%	29.37	29.41	29.16	18,800
Sep 25 2024	28.39	-0.24	-0.84%	28.54	28.55	28.39	6,118
Sep 24 2024	28.63	0.74	2.65%	28.50	28.64	28.43	27,000
Sep 23 2024	27.89	0.12	0.43%	27.85	27.89	27.85	500
Sep 20 2024	27.77	-0.05	-0.18%	27.83	27.84	27.76	4,800
Sep 19 2024	27.82	0.39	1.42%	27.67	27.84	27.67	800
Sep 18 2024	27.43	-0.03	-0.11%	27.45	27.62	27.36	17,100
Sep 17 2024	27.46	0.03	0.11%	27.55	27.56	27.43	6,700
Sep 16 2024	27.43	0.13	0.48%	27.33	27.43	27.33	1,500
Sep 13 2024	27.30	0.13	0.48%	27.30	27.33	27.28	3,000
Sep 12 2024	27.17	0.26	0.97%	27.14	27.17	27.14	600
Sep 11 2024	26.91	0.08	0.30%	26.78	26.91	26.59	4,700
Sep 10 2024	26.83	0.02	0.07%	26.75	26.83	26.69	700
Sep 09 2024	26.81	0.23	0.87%	26.76	26.85	26.76	5,400
Sep 06 2024	26.58	-0.37	-1.37%	26.96	26.96	26.56	3,600
Sep 05 2024	26.95	-0.01	-0.04%	26.94	26.97	26.94	700
Sep 04 2024	26.96	-0.08	-0.30%	27.06	27.06	26.95	800
Sep 03 2024	27.04	-0.37	-1.35%	27.29	27.29	27.00	5,100
Aug 30 2024	27.41	0.08	0.29%	27.45	27.45	27.38	500
Aug 29 2024	27.33	0.03	0.11%	27.43	27.43	27.33	2,600
Aug 28 2024	27.30	-0.15	-0.55%	27.31	27.34	27.25	2,100
Aug 27 2024	27.45	-0.02	-0.07%	27.40	27.45	27.40	4,800
Aug 26 2024	27.47	-0.27	-0.97%	27.45	27.47	27.41	1,300
Aug 23 2024	27.74	0.23	0.84%	27.75	27.77	27.69	3,600
Aug 22 2024	27.51	-0.30	-1.08%	27.70	27.70	27.49	3,800
Aug 21 2024	27.81	0.09	0.32%	27.80	27.81	27.80	200
Aug 20 2024	27.72	-0.27	-0.96%	27.88	27.89	27.71	8,200
Aug 19 2024	27.99	0.20	0.72%	27.87	28.01	27.87	45,900
Aug 16 2024	27.79	0.20	0.72%	27.79	27.79	27.77	1,400
Aug 15 2024	27.59	0.34	1.25%	27.53	27.59	27.52	2,500
Aug 14 2024	27.25	-0.10	-0.37%	27.15	27.25	27.15	1,500
Aug 13 2024	27.35	0.20	0.74%	27.22	27.35	27.21	400
Aug 12 2024	27.15	0.11	0.41%	27.18	27.22	27.15	1,400
Aug 09 2024	27.04	0.15	0.56%	26.89	27.06	26.89	5,200
Aug 08 2024	26.89	0.56	2.13%	26.62	26.89	26.62	8,600
Aug 07 2024	26.33	0.13	0.50%	26.65	26.65	26.33	4,600

Global X MSCI Emerging M...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions