S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Home
Investing
ETFs
USA
AMEX
Global X Emerging Markets ex China ETF (EMM)
Global X Emerging Markets ex China ETF (EMM) Historical

Global X Emerging Markets ex China ETF (EMM)

43.6881

0.2716

(0.63%)

Closed July 10 3:00PM

43.7999

0.1118

(0.26%)

After Hours: 6:59PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.7419	-1.66981769075	44.43	44.8661	42.61	7035	43.39983025	SP
4	-0.4919	-1.11339972838	44.18	47.54	42.61	9490	45.30876281	SP
12	3.6581	9.13839620285	40.03	47.54	39.64	10943	43.47403139	SP
26	8.5581	24.3612297182	35.13	47.54	33.96	20103	38.94110385	SP
52	13.2481	43.5220105125	30.44	47.54	29	16939	36.47874609	SP
156	18.3481	72.40765588	25.34	47.54	22.76	9171	33.00237916	SP
260	18.1381	70.9906066536	25.55	47.54	22.76	9109	32.68685505	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1783722600	43.6881	0.27	0.63	43.56	43.8	43.31	4018
1783636200	43.4165	0.12	0.28	43.46	43.46	43.225	1579
1783549800	43.2961	0.12	0.29	42.61	43.2961	42.61	8650
1783463400	43.1729	-1.6	-3.57	43.82	43.82	43.07	14819
1783377000	44.77	1.27	2.92	44.43	44.8661	44.43	3090
1783031400	43.5001	-0.47	-1.08	44.16	44.16	43.08	7936
1782945000	43.9729	-1.28	-2.82	44.37	44.45	43.95	5843
1782858600	45.249	0.85	1.91	44.47	45.3	44.47	9206
1782772200	44.3991	0.01	0.02	44.35	44.3991	43.96	15236
1782513000	44.3901	-0.74	-1.63	44.23	44.795	43.99	6869
1782426600	45.127	0.37	0.82	46.06	46.06	45.055	4755
1782340200	44.7603	0.1	0.22	45.04	45.04	44.27	4616
1782253800	44.6599	-2.65	-5.60	44.39	45.28	44.39	14740
1782167400	47.3098	0.18	0.39	44.99	47.54	44.99	50033
1781821800	47.126	1.57	3.45	46.68	47.1805	46.56	4411
1781735400	45.5525	0.1	0.23	46.15	46.525	45.5315	6623
1781649000	45.448	-0.53	-1.15	45.79	46.34	45.448	4974
1781562600	45.977	1.57	3.54	45.67	45.9999	45.65	3716
1781303400	44.4048	0.26	0.59	44.18	44.65	44.11	3729
1781217000	44.1422	2.05	4.86	42.55	44.195	42.55	4391
1781130600	42.0953	-1.02	-2.36	42.74	42.785	42.0803	7599
1781044200	43.112	0.01	0.02	44.23	44.23	41.89	9563
1780957800	43.1049	0.83	1.97	43.41	43.41	43	4278
1780698600	42.2716	-3.14	-6.91	43.89	43.89	42.17	12551
1780612200	45.4093	-0.12	-0.27	45.01	45.54	44.61	5932
1780525800	45.53	-0.53	-1.15	45.85	45.85	45.32	8753
1780439400	46.06	0.28	0.62	45.8	46.0699	45.61	5156
1780353000	45.7761	1.02	2.27	44.76	45.995	44.76	10221
1780093800	44.76	-0.04	-0.08	45.05	45.05	44.645	8099
1780007400	44.7976	0.17	0.38	44.28	44.89	44.095	7206
1779921000	44.6279	0.08	0.18	44.98	44.98	44.44	5496
1779834600	44.5484	1.7	3.96	44.22	44.55	44.1	5390
1779489000	42.85	0.05	0.12	42.96	43.13	42.84	2135
1779402600	42.7972	0.51	1.20	42.34	42.99	42.23	3852
1779316200	42.2885	0.92	2.23	41.47	42.34	41.47	11701
1779229800	41.3661	-0.52	-1.25	41.13	41.42	41.0556	2708
1779143400	41.89	-0	-0.01	42.5	42.5	41.5	3410
1778884200	41.8927	-1.72	-3.95	42.14	42.14	41.76	57608
1778797800	43.6143	0.52	1.22	43.05	43.73	43.05	5427
1778711400	43.0905	0.63	1.48	42.6	43.1999	42.6	7541
1778625000	42.46	-1.67	-3.79	43.29	43.29	42.1	3399
1778538600	44.1349	-0.26	-0.60	44.27	44.27	43.36	29174
1778279400	44.3997	1.34	3.11	43.92	44.41	43.91	29051
1778193000	43.0596	-0.81	-1.85	43.15	43.63	43	75693
1778106600	43.8719	1.4	3.30	43.36	43.91	43.36	20152
1778020200	42.4695	1.12	2.72	42.05	42.68	42.05	7171
1777933800	41.3453	-0.09	-0.22	41.71	41.79	41.2	3690
1777674600	41.4354	0.01	0.01	41.15	41.7	41.15	2043
1777588200	41.4292	0.94	2.32	41.09	41.4292	40.79	4529
1777501800	40.4908	-0.07	-0.18	40.56	40.6	40.4908	2252
1777415400	40.5641	-0.46	-1.12	40.63	40.63	39.64	3289
1777329000	41.0232	-0.07	-0.18	41.37	41.37	40.51	5263
1777069800	41.0979	0.9	2.24	40.84	41.2899	40.71	16293
1776983400	40.1971	-0.79	-1.94	40.43	40.68	40.1425	22336
1776897000	40.9912	1.14	2.85	40.55	41.0499	39.969	14238
1776810600	39.8541	-0.31	-0.77	40.53	40.53	39.84	2992
1776724200	40.1624	-0.44	-1.09	40.23	40.23	40.02	3347
1776465000	40.6057	1.11	2.80	40.03	40.97	40.03	19016
1776378600	39.5	-0.09	-0.22	39.59	39.83	39.5	9029
1776292200	39.5886	-0.03	-0.09	39.59	39.6989	39.3801	8934
1776205800	39.6224	0.75	1.94	39.31	39.645	39.26	10356
1776119400	38.8691	0.49	1.27	38.22	38.885	38.22	1619

Global X Emerging Market...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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

ADVFN

Already have an account? Sign in

Don't have an account? Sign up

By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.