Skip to main content
IC
Global X Emerging Markets ex-China ETF (EMM)
NYSEARCA: EMM · Real-Time Price · USD
27.57
+0.68 (2.52%)
At close: May 12, 2025, 4:00 PM
27.57
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

EMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202527.3027.5726.0827.5727.572.53%8,085
May 9, 202527.0027.0126.8926.8926.891.06%1,440
May 8, 202526.5826.7926.5826.6126.61-0.27%2,544
May 7, 202526.7426.7926.6826.6826.68-0.28%252
May 6, 202526.7626.7926.6426.7526.75-0.47%1,408
May 5, 202526.9027.0626.8126.8826.880.19%1,834
May 2, 202526.9126.9126.8326.8326.832.08%232
May 1, 202526.3326.3326.2826.2826.280.36%152
Apr 30, 202526.0826.1925.9926.1926.190.02%1,391
Apr 29, 202526.2026.2026.0926.1826.180.71%757
Apr 28, 202525.8726.0325.8726.0026.000.18%712
Apr 25, 202525.9025.9525.7725.9525.95-0.27%205
Apr 24, 202525.8926.0225.8926.0226.021.59%395
Apr 23, 202525.8125.8125.6125.6125.611.02%312
Apr 22, 202525.0625.4325.0625.3625.361.26%3,348
Apr 21, 202525.6925.6925.0425.0425.04-0.39%323
Apr 17, 202525.2225.2725.1425.1425.141.46%306
Apr 16, 202524.7525.0224.6724.7824.78-1.00%1,917
Apr 15, 202525.1725.2425.0325.0325.030.26%462
Apr 14, 202525.0525.0824.8224.9624.960.83%4,664
Apr 11, 202524.3624.8624.3624.7624.762.59%5,971
Apr 10, 202524.4124.5423.9324.1324.13-0.08%14,469
Apr 9, 202523.0324.6323.0124.1524.154.82%3,573
Apr 8, 202523.8623.8723.0423.0423.04-1.38%7,269
Apr 7, 202523.1023.9922.9823.3623.36-1.48%7,000
Apr 4, 202524.0624.3623.6123.7223.72-5.07%7,927
Apr 3, 202525.1325.1724.9824.9824.98-2.62%3,048
Apr 2, 202525.4925.6625.4925.6625.660.74%336
Apr 1, 202525.4025.4725.4025.4725.470.70%314
Mar 31, 202525.1725.2925.1725.2925.29-0.60%7,015
Mar 28, 202525.8025.8025.4025.4425.44-2.10%23,417
Mar 27, 202525.9826.2425.8725.9925.99-0.11%7,233
Mar 26, 202526.2426.2426.0126.0126.01-1.07%485
Mar 25, 202526.2926.2926.2926.2926.290.38%157
Mar 24, 202526.1826.2526.1526.2026.200.56%3,545
Mar 21, 202525.9826.0525.9626.0526.050.13%651
Mar 20, 202525.9026.0725.9026.0226.020.06%1,588
Mar 19, 202525.9226.0025.9026.0026.000.81%439
Mar 18, 202525.8925.8925.6625.7925.79-0.51%2,056
Mar 17, 202525.7725.9325.7725.9225.921.22%1,965
Mar 14, 202525.4625.6125.4325.6125.611.64%7,384
Mar 13, 202525.2625.2625.1625.2025.20-0.71%659
Mar 12, 202525.2925.4725.2925.3825.381.28%2,092
Mar 11, 202524.9225.0624.9225.0625.060.90%211
Mar 10, 202525.0925.0924.8324.8324.83-2.79%1,191
Mar 7, 202525.5725.5725.3725.5525.550.24%1,803
Mar 6, 202525.6025.6225.4925.4925.49-2.05%3,669
Mar 5, 202526.0126.0825.9826.0226.022.40%13,878
Mar 4, 202525.1025.4125.0925.4125.411.32%1,317
Mar 3, 202525.4925.5925.0825.0825.08-0.74%949