Global X Funds Global X Emerging Markets ex-China ETF AMEX:EMM Historical Prices

Below are the 202 trading days of historical prices for EMM.

# Exchange Symbol Date Open High Low Close
202 AMEX EMM Mon, Mar 4, 2024 26.96 26.99 26.93 26.99
201 AMEX EMM Fri, Mar 1, 2024 26.71 27.06 26.71 26.93
200 AMEX EMM Thu, Feb 29, 2024 26.52 26.54 26.46 26.52
199 AMEX EMM Wed, Feb 28, 2024 26.48 26.48 26.37 26.45
198 AMEX EMM Tue, Feb 27, 2024 26.69 26.79 26.69 26.74
197 AMEX EMM Mon, Feb 26, 2024 26.67 26.71 26.60 26.60
196 AMEX EMM Fri, Feb 23, 2024 26.75 26.85 26.75 26.78
195 AMEX EMM Thu, Feb 22, 2024 26.68 26.88 26.68 26.75
194 AMEX EMM Wed, Feb 21, 2024 26.37 26.49 26.33 26.45
193 AMEX EMM Tue, Feb 20, 2024 26.52 26.52 26.42 26.49
192 AMEX EMM Fri, Feb 16, 2024 26.49 26.62 26.48 26.48
191 AMEX EMM Thu, Feb 15, 2024 26.41 26.53 26.41 26.49
190 AMEX EMM Wed, Feb 14, 2024 26.25 26.41 26.25 26.37
189 AMEX EMM Tue, Feb 13, 2024 26.03 26.03 25.94 25.95
188 AMEX EMM Mon, Feb 12, 2024 26.44 26.44 26.44 26.44
187 AMEX EMM Fri, Feb 9, 2024 26.18 26.34 26.18 26.34
186 AMEX EMM Thu, Feb 8, 2024 26.06 26.14 26.06 26.13
185 AMEX EMM Wed, Feb 7, 2024 25.98 26.23 25.98 26.23
184 AMEX EMM Tue, Feb 6, 2024 25.97 26.18 25.97 26.18
183 AMEX EMM Mon, Feb 5, 2024 25.55 25.74 25.55 25.74
182 AMEX EMM Fri, Feb 2, 2024 25.52 25.63 25.52 25.63
181 AMEX EMM Thu, Feb 1, 2024 25.47 25.62 25.47 25.62
180 AMEX EMM Wed, Jan 31, 2024 25.37 25.58 25.28 25.28
179 AMEX EMM Tue, Jan 30, 2024 25.45 25.46 25.36 25.46
178 AMEX EMM Mon, Jan 29, 2024 25.65 25.65 25.45 25.59
177 AMEX EMM Fri, Jan 26, 2024 25.60 25.64 25.60 25.60
176 AMEX EMM Thu, Jan 25, 2024 25.75 25.75 25.63 25.65
175 AMEX EMM Wed, Jan 24, 2024 25.73 25.73 25.67 25.67
174 AMEX EMM Tue, Jan 23, 2024 25.43 25.45 25.43 25.45
173 AMEX EMM Mon, Jan 22, 2024 25.39 25.39 25.29 25.32
172 AMEX EMM Fri, Jan 19, 2024 25.19 25.47 25.19 25.47
171 AMEX EMM Thu, Jan 18, 2024 25.09 25.22 25.04 25.18
170 AMEX EMM Wed, Jan 17, 2024 24.67 24.81 24.64 24.78
169 AMEX EMM Tue, Jan 16, 2024 25.29 25.32 25.14 25.14
168 AMEX EMM Fri, Jan 12, 2024 25.68 25.73 25.68 25.73
167 AMEX EMM Thu, Jan 11, 2024 25.60 25.68 25.56 25.68
166 AMEX EMM Wed, Jan 10, 2024 25.53 25.53 25.49 25.50
165 AMEX EMM Tue, Jan 9, 2024 25.56 25.56 25.56 25.56
164 AMEX EMM Mon, Jan 8, 2024 25.51 25.87 25.51 25.87
163 AMEX EMM Fri, Jan 5, 2024 25.65 25.65 25.65 25.65
162 AMEX EMM Thu, Jan 4, 2024 25.68 25.72 25.59 25.59
161 AMEX EMM Wed, Jan 3, 2024 25.58 25.72 25.58 25.65
160 AMEX EMM Tue, Jan 2, 2024 25.92 25.92 25.80 25.80
159 AMEX EMM Fri, Dec 29, 2023 26.11 26.19 25.98 26.14
158 AMEX EMM Thu, Dec 28, 2023 26.15 26.34 26.03 26.03
157 AMEX EMM Wed, Dec 27, 2023 26.11 26.11 25.99 25.86
156 AMEX EMM Tue, Dec 26, 2023 25.91 25.95 25.91 25.95
155 AMEX EMM Fri, Dec 22, 2023 25.75 25.75 25.66 25.71
154 AMEX EMM Thu, Dec 21, 2023 25.71 25.81 25.67 25.81
153 AMEX EMM Wed, Dec 20, 2023 25.58 25.64 25.35 25.35
152 AMEX EMM Tue, Dec 19, 2023 25.74 25.77 25.68 25.76
151 AMEX EMM Mon, Dec 18, 2023 25.48 25.54 25.48 25.54
150 AMEX EMM Fri, Dec 15, 2023 25.52 25.63 25.52 25.55
149 AMEX EMM Thu, Dec 14, 2023 25.61 25.62 25.55 25.62
148 AMEX EMM Wed, Dec 13, 2023 24.97 25.29 24.82 25.29
147 AMEX EMM Tue, Dec 12, 2023 24.92 24.97 24.92 24.97
146 AMEX EMM Mon, Dec 11, 2023 24.87 24.96 24.87 24.96
145 AMEX EMM Fri, Dec 8, 2023 24.72 24.82 24.62 24.76
144 AMEX EMM Thu, Dec 7, 2023 24.67 24.84 24.67 24.78
143 AMEX EMM Wed, Dec 6, 2023 24.76 24.77 24.61 24.64
142 AMEX EMM Tue, Dec 5, 2023 24.58 24.63 24.53 24.63
141 AMEX EMM Mon, Dec 4, 2023 24.92 24.92 24.69 24.79
140 AMEX EMM Fri, Dec 1, 2023 24.99 25.02 24.95 25.02
139 AMEX EMM Thu, Nov 30, 2023 24.87 24.97 24.87 24.97
138 AMEX EMM Wed, Nov 29, 2023 24.98 24.98 24.85 24.90
137 AMEX EMM Tue, Nov 28, 2023 24.99 25.08 24.99 25.04
136 AMEX EMM Mon, Nov 27, 2023 24.86 24.89 24.83 24.89
135 AMEX EMM Fri, Nov 24, 2023 24.98 24.99 24.98 24.99
134 AMEX EMM Wed, Nov 22, 2023 25.00 25.00 24.97 24.98
133 AMEX EMM Tue, Nov 21, 2023 25.10 25.10 24.89 25.00
132 AMEX EMM Mon, Nov 20, 2023 25.22 25.26 25.22 25.26
131 AMEX EMM Fri, Nov 17, 2023 24.84 25.01 24.84 24.99
130 AMEX EMM Thu, Nov 16, 2023 24.99 24.99 24.82 24.87
129 AMEX EMM Wed, Nov 15, 2023 25.30 25.35 25.18 25.19
128 AMEX EMM Tue, Nov 14, 2023 24.75 25.00 24.75 25.00
127 AMEX EMM Mon, Nov 13, 2023 24.48 24.48 24.36 24.45
126 AMEX EMM Fri, Nov 10, 2023 24.42 24.64 24.32 24.52
125 AMEX EMM Thu, Nov 9, 2023 24.49 24.49 24.16 24.30
124 AMEX EMM Wed, Nov 8, 2023 24.53 24.58 24.53 24.58
123 AMEX EMM Tue, Nov 7, 2023 24.73 24.92 24.62 24.64
122 AMEX EMM Mon, Nov 6, 2023 24.83 24.83 24.58 24.67
121 AMEX EMM Fri, Nov 3, 2023 24.30 24.48 24.30 24.48
120 AMEX EMM Thu, Nov 2, 2023 23.88 24.10 23.88 24.02
119 AMEX EMM Wed, Nov 1, 2023 23.49 23.62 23.49 23.62
118 AMEX EMM Tue, Oct 31, 2023 23.41 23.47 23.41 23.47
117 AMEX EMM Mon, Oct 30, 2023 23.78 23.78 23.59 23.59
116 AMEX EMM Fri, Oct 27, 2023 23.55 23.55 23.44 23.44
115 AMEX EMM Thu, Oct 26, 2023 23.44 23.44 23.34 23.40
114 AMEX EMM Wed, Oct 25, 2023 23.55 23.71 23.51 23.56
113 AMEX EMM Tue, Oct 24, 2023 23.83 23.94 23.83 23.94
112 AMEX EMM Mon, Oct 23, 2023 23.68 23.89 23.62 23.67
111 AMEX EMM Fri, Oct 20, 2023 23.60 23.60 23.60 23.60
110 AMEX EMM Thu, Oct 19, 2023 24.03 24.03 23.90 23.90
109 AMEX EMM Wed, Oct 18, 2023 24.14 24.14 24.02 24.02
108 AMEX EMM Tue, Oct 17, 2023 24.42 24.66 24.40 24.44
107 AMEX EMM Mon, Oct 16, 2023 24.50 24.50 24.48 24.48
106 AMEX EMM Fri, Oct 13, 2023 24.41 24.56 24.35 24.35
105 AMEX EMM Thu, Oct 12, 2023 24.66 24.66 24.48 24.48
104 AMEX EMM Wed, Oct 11, 2023 24.72 24.74 24.72 24.73
103 AMEX EMM Tue, Oct 10, 2023 24.45 24.48 24.41 24.48
102 AMEX EMM Mon, Oct 9, 2023 24.03 24.09 24.03 24.09
101 AMEX EMM Fri, Oct 6, 2023 24.04 24.31 24.04 24.31
100 AMEX EMM Thu, Oct 5, 2023 23.88 24.03 23.88 23.98
99 AMEX EMM Wed, Oct 4, 2023 23.89 23.92 23.89 23.91
98 AMEX EMM Tue, Oct 3, 2023 24.10 24.10 23.82 23.82
97 AMEX EMM Mon, Oct 2, 2023 24.30 24.31 24.25 24.28
96 AMEX EMM Fri, Sep 29, 2023 24.42 24.42 24.42 24.42
95 AMEX EMM Thu, Sep 28, 2023 24.17 24.22 24.17 24.22
94 AMEX EMM Wed, Sep 27, 2023 24.20 24.20 24.19 24.20
93 AMEX EMM Tue, Sep 26, 2023 24.16 24.23 24.12 24.12
92 AMEX EMM Mon, Sep 25, 2023 24.40 24.44 24.40 24.44
91 AMEX EMM Fri, Sep 22, 2023 24.73 24.73 24.50 24.50
90 AMEX EMM Thu, Sep 21, 2023 24.46 24.46 24.31 24.31
89 AMEX EMM Wed, Sep 20, 2023 24.90 24.90 24.73 24.73
88 AMEX EMM Tue, Sep 19, 2023 24.90 24.90 24.90 24.90
87 AMEX EMM Mon, Sep 18, 2023 25.06 25.10 25.05 25.10
86 AMEX EMM Fri, Sep 15, 2023 22.95 25.22 22.76 25.17
85 AMEX EMM Thu, Sep 14, 2023 25.45 25.45 25.35 25.35
84 AMEX EMM Wed, Sep 13, 2023 25.24 25.24 25.20 25.20
83 AMEX EMM Tue, Sep 12, 2023 25.26 25.41 25.18 25.33
82 AMEX EMM Mon, Sep 11, 2023 25.35 25.35 25.25 25.30
81 AMEX EMM Fri, Sep 8, 2023 25.11 25.20 25.09 25.12
80 AMEX EMM Thu, Sep 7, 2023 25.19 25.19 24.97 25.00
79 AMEX EMM Wed, Sep 6, 2023 25.30 25.38 25.30 25.38
78 AMEX EMM Tue, Sep 5, 2023 25.47 25.55 25.47 25.55
77 AMEX EMM Fri, Sep 1, 2023 25.82 25.89 25.82 25.89
76 AMEX EMM Thu, Aug 31, 2023 25.61 25.63 25.47 25.47
75 AMEX EMM Wed, Aug 30, 2023 25.81 25.85 25.81 25.85
74 AMEX EMM Tue, Aug 29, 2023 25.80 25.80 25.80 25.80
73 AMEX EMM Mon, Aug 28, 2023 25.46 25.49 25.46 25.49
72 AMEX EMM Fri, Aug 25, 2023 25.20 25.27 25.19 25.23
71 AMEX EMM Thu, Aug 24, 2023 25.30 25.31 25.21 25.21
70 AMEX EMM Wed, Aug 23, 2023 25.39 25.49 25.37 25.43
69 AMEX EMM Tue, Aug 22, 2023 25.00 25.00 24.94 24.94
68 AMEX EMM Mon, Aug 21, 2023 24.88 24.96 24.87 24.96
67 AMEX EMM Fri, Aug 18, 2023 24.87 25.00 24.87 24.92
66 AMEX EMM Thu, Aug 17, 2023 25.44 25.44 25.08 25.09
65 AMEX EMM Wed, Aug 16, 2023 25.21 25.21 24.97 25.05
64 AMEX EMM Tue, Aug 15, 2023 25.49 25.49 25.24 25.28
63 AMEX EMM Mon, Aug 14, 2023 25.63 25.66 25.59 25.61
62 AMEX EMM Fri, Aug 11, 2023 25.80 25.80 25.73 25.78
61 AMEX EMM Thu, Aug 10, 2023 26.25 26.27 26.02 26.13
60 AMEX EMM Wed, Aug 9, 2023 26.10 26.10 25.91 25.97
59 AMEX EMM Tue, Aug 8, 2023 25.79 25.89 25.74 25.89
58 AMEX EMM Mon, Aug 7, 2023 26.36 26.59 26.15 26.22
57 AMEX EMM Fri, Aug 4, 2023 26.44 26.44 26.27 26.27
56 AMEX EMM Thu, Aug 3, 2023 26.09 26.26 26.09 26.21
55 AMEX EMM Wed, Aug 2, 2023 26.18 26.25 26.00 26.08
54 AMEX EMM Tue, Aug 1, 2023 26.87 26.87 26.71 26.73
53 AMEX EMM Mon, Jul 31, 2023 27.02 27.10 27.02 27.08
52 AMEX EMM Fri, Jul 28, 2023 26.87 27.00 26.81 27.00
51 AMEX EMM Thu, Jul 27, 2023 26.64 26.66 26.28 26.32
50 AMEX EMM Wed, Jul 26, 2023 26.64 26.64 26.64 26.64
49 AMEX EMM Tue, Jul 25, 2023 26.42 26.42 26.28 26.32
48 AMEX EMM Mon, Jul 24, 2023 26.36 26.36 26.19 26.25
47 AMEX EMM Fri, Jul 21, 2023 25.95 25.96 25.95 25.96
46 AMEX EMM Thu, Jul 20, 2023 26.15 26.15 26.04 26.11
45 AMEX EMM Wed, Jul 19, 2023 26.29 26.29 26.29 26.29
44 AMEX EMM Tue, Jul 18, 2023 26.30 26.30 26.30 26.30
43 AMEX EMM Mon, Jul 17, 2023 26.33 26.45 26.33 26.45
42 AMEX EMM Fri, Jul 14, 2023 26.38 26.38 26.37 26.37
41 AMEX EMM Thu, Jul 13, 2023 26.54 26.62 26.50 26.59
40 AMEX EMM Wed, Jul 12, 2023 26.15 26.24 26.15 26.24
39 AMEX EMM Tue, Jul 11, 2023 25.59 25.77 25.56 25.77
38 AMEX EMM Mon, Jul 10, 2023 25.45 25.45 25.45 25.45
37 AMEX EMM Fri, Jul 7, 2023 25.07 25.42 25.07 25.39
36 AMEX EMM Thu, Jul 6, 2023 25.08 25.08 24.96 25.00
35 AMEX EMM Wed, Jul 5, 2023 25.45 25.52 25.45 25.52
34 AMEX EMM Mon, Jul 3, 2023 25.70 25.74 25.70 25.74
33 AMEX EMM Fri, Jun 30, 2023 25.36 25.41 25.36 25.41
32 AMEX EMM Thu, Jun 29, 2023 25.17 25.22 25.17 25.22
31 AMEX EMM Wed, Jun 28, 2023 25.42 25.42 25.40 25.40
30 AMEX EMM Tue, Jun 27, 2023 25.39 25.54 25.39 25.54
29 AMEX EMM Mon, Jun 26, 2023 25.11 25.19 25.11 25.19
28 AMEX EMM Fri, Jun 23, 2023 24.80 25.21 24.80 25.21
27 AMEX EMM Thu, Jun 22, 2023 25.61 25.61 25.61 25.61
26 AMEX EMM Wed, Jun 21, 2023 25.67 25.67 25.67 25.67
25 AMEX EMM Tue, Jun 20, 2023 25.77 25.82 25.65 25.80
24 AMEX EMM Fri, Jun 16, 2023 26.35 26.35 26.21 26.30
23 AMEX EMM Thu, Jun 15, 2023 26.30 26.48 26.30 26.35
22 AMEX EMM Wed, Jun 14, 2023 26.03 26.06 26.02 26.05
21 AMEX EMM Tue, Jun 13, 2023 25.93 25.93 25.73 25.86
20 AMEX EMM Mon, Jun 12, 2023 25.69 25.78 25.54 25.54
19 AMEX EMM Fri, Jun 9, 2023 25.68 25.78 25.57 25.70
18 AMEX EMM Thu, Jun 8, 2023 25.36 25.54 25.36 25.54
17 AMEX EMM Wed, Jun 7, 2023 25.45 25.51 25.02 25.20
16 AMEX EMM Tue, Jun 6, 2023 25.48 25.56 25.48 25.52
15 AMEX EMM Mon, Jun 5, 2023 25.17 25.20 25.04 25.26
14 AMEX EMM Fri, Jun 2, 2023 25.22 25.34 25.22 25.26
13 AMEX EMM Thu, Jun 1, 2023 24.83 24.84 24.77 24.77
12 AMEX EMM Wed, May 31, 2023 24.25 24.40 24.12 24.39
11 AMEX EMM Tue, May 30, 2023 24.43 24.50 24.43 24.50
10 AMEX EMM Fri, May 26, 2023 24.89 24.90 24.77 24.86
9 AMEX EMM Thu, May 25, 2023 24.47 24.47 24.36 24.39
8 AMEX EMM Wed, May 24, 2023 24.61 24.64 24.50 24.54
7 AMEX EMM Tue, May 23, 2023 24.92 25.03 24.81 24.81
6 AMEX EMM Mon, May 22, 2023 25.22 25.26 25.06 25.18
5 AMEX EMM Fri, May 19, 2023 24.89 24.92 24.86 24.90
4 AMEX EMM Thu, May 18, 2023 25.06 25.06 24.79 24.87
3 AMEX EMM Wed, May 17, 2023 24.91 25.09 24.91 25.09
2 AMEX EMM Tue, May 16, 2023 25.16 25.16 24.98 25.00
1 AMEX EMM Mon, May 15, 2023 25.55 25.55 25.45 25.45
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024