Global X - Emerging Marke... (EMM)
AMEX: EMM
· Real-Time Price · USD
30.63
0.20 (0.67%)
At close: Sep 09, 2025, 3:33 PM
30.54
-0.29%
After-hours: Sep 09, 2025, 05:50 PM EDT
EMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 30.23 | 30.39 | 30.23 | 30.31 | 30.31 | 0.26% | 2,330 |
| Sep 5, 2025 | 30.31 | 30.41 | 30.11 | 30.23 | 30.23 | 0.63% | 8,128 |
| Sep 4, 2025 | 29.71 | 30.04 | 29.71 | 30.04 | 30.04 | 0.54% | 1,742 |
| Sep 3, 2025 | 29.87 | 29.89 | 29.87 | 29.88 | 29.88 | 0.50% | 2,500 |
| Sep 2, 2025 | 29.62 | 29.73 | 29.56 | 29.73 | 29.73 | -0.73% | 2,938 |
| Aug 29, 2025 | 30.11 | 30.11 | 29.92 | 29.95 | 29.95 | -1.55% | 3,600 |
| Aug 28, 2025 | 30.29 | 30.42 | 30.29 | 30.42 | 30.42 | 0.43% | 2,415 |
| Aug 27, 2025 | 30.06 | 30.29 | 30.02 | 30.29 | 30.29 | 0.43% | 5,017 |
| Aug 26, 2025 | 30.12 | 30.26 | 30.12 | 30.16 | 30.16 | -0.33% | 4,327 |
| Aug 25, 2025 | 30.37 | 30.44 | 30.24 | 30.26 | 30.26 | -0.39% | 5,200 |
| Aug 22, 2025 | 30.02 | 30.40 | 30.01 | 30.38 | 30.38 | 1.74% | 3,600 |
| Aug 21, 2025 | 29.92 | 29.95 | 29.74 | 29.86 | 29.86 | -0.17% | 6,242 |
| Aug 20, 2025 | 29.72 | 29.91 | 29.72 | 29.91 | 29.91 | -0.33% | 2,600 |
| Aug 19, 2025 | 30.22 | 30.25 | 29.96 | 30.01 | 30.01 | -0.96% | 17,200 |
| Aug 18, 2025 | 30.29 | 30.30 | 30.24 | 30.30 | 30.30 | 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 |