Global X - Emerging Marke... (EMM)
AMEX: EMM
· Real-Time Price · USD
30.25
0.01 (0.03%)
At close: Aug 18, 2025, 3:37 PM
30.30
0.17%
After-hours: Aug 18, 2025, 04:04 PM EDT
EMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 30.29 | 30.30 | 30.24 | 30.30 | 30.25 | 0.20% | 9,500 |
| Aug 15, 2025 | 30.35 | 30.35 | 30.19 | 30.24 | 30.24 | -0.03% | 500 |
| Aug 14, 2025 | 30.24 | 30.25 | 30.24 | 30.25 | 30.25 | -0.53% | 221,000 |
| Aug 13, 2025 | 30.53 | 30.53 | 30.31 | 30.41 | 30.41 | -0.10% | 4,728 |
| Aug 12, 2025 | 30.27 | 30.50 | 30.27 | 30.44 | 30.44 | 0.79% | 1,000 |
| Aug 11, 2025 | 30.19 | 30.35 | 30.19 | 30.20 | 30.20 | -0.20% | 1,639 |
| Aug 8, 2025 | 30.27 | 30.33 | 30.26 | 30.26 | 30.26 | -0.69% | 3,500 |
| Aug 7, 2025 | 30.56 | 30.56 | 30.41 | 30.47 | 30.47 | 1.63% | 525 |
| Aug 6, 2025 | 29.89 | 30.06 | 29.89 | 29.98 | 29.98 | 0.13% | 1,013 |
| Aug 5, 2025 | 29.96 | 30.06 | 29.84 | 29.94 | 29.94 | -0.13% | 621 |
| Aug 4, 2025 | 29.93 | 30.03 | 29.93 | 29.98 | 29.98 | 0.67% | 507 |
| Aug 1, 2025 | 29.70 | 29.78 | 29.70 | 29.78 | 29.78 | -0.67% | 317 |
| Jul 31, 2025 | 30.00 | 30.13 | 29.00 | 29.98 | 29.98 | -0.13% | 3,400 |
| Jul 30, 2025 | 30.04 | 30.20 | 30.02 | 30.02 | 30.02 | -0.40% | 2,500 |
| Jul 29, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.47% | 127 |
| Jul 28, 2025 | 29.98 | 30.00 | 29.98 | 30.00 | 30.00 | -1.12% | 600 |
| Jul 25, 2025 | 30.37 | 30.54 | 30.17 | 30.34 | 30.34 | 0.33% | 21,800 |
| Jul 24, 2025 | 30.25 | 30.25 | 30.21 | 30.24 | 30.24 | -0.56% | 1,400 |
| Jul 23, 2025 | 30.28 | 30.47 | 30.21 | 30.41 | 30.41 | 1.33% | 4,900 |
| Jul 22, 2025 | 29.86 | 30.01 | 29.86 | 30.01 | 30.01 | -0.76% | 243 |