Global X Emerging Markets ex-China ETF (EMM)
NYSEARCA: EMM · Real-Time Price · USD
33.09
+0.06 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
EMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.09 | 33.28 | 32.85 | 33.14 | - | 0.33% | 2,940 |
| Dec 4, 2025 | 32.92 | 33.07 | 32.89 | 33.03 | 33.03 | -0.12% | 2,150 |
| Dec 3, 2025 | 33.00 | 33.15 | 32.90 | 33.07 | 33.07 | 0.27% | 4,302 |
| Dec 2, 2025 | 32.92 | 32.98 | 32.92 | 32.98 | 32.98 | 0.29% | 5,530 |
| Dec 1, 2025 | 32.91 | 32.94 | 32.84 | 32.88 | 32.88 | -0.29% | 9,244 |
| Nov 28, 2025 | 32.90 | 32.98 | 32.90 | 32.98 | 32.98 | 0.44% | 730 |
| Nov 26, 2025 | 32.71 | 32.91 | 32.71 | 32.84 | 32.84 | 1.64% | 2,075 |
| Nov 25, 2025 | 31.98 | 32.31 | 31.98 | 32.31 | 32.30 | 0.18% | 621 |
| Nov 24, 2025 | 32.05 | 32.25 | 32.05 | 32.25 | 32.25 | 0.76% | 1,968 |
| Nov 21, 2025 | 31.78 | 32.07 | 31.63 | 32.00 | 32.00 | 0.15% | 2,664 |
| Nov 20, 2025 | 32.68 | 32.72 | 31.96 | 31.96 | 31.96 | -1.32% | 1,325 |
| Nov 19, 2025 | 32.33 | 32.41 | 32.26 | 32.38 | 32.38 | 0.13% | 2,900 |
| Nov 18, 2025 | 32.12 | 32.40 | 32.12 | 32.34 | 32.34 | -0.52% | 1,850 |
| Nov 17, 2025 | 32.71 | 32.75 | 32.46 | 32.51 | 32.51 | -0.64% | 5,677 |
| Nov 14, 2025 | 32.60 | 32.90 | 32.60 | 32.72 | 32.72 | 0.54% | 2,315 |
| Nov 13, 2025 | 32.74 | 32.79 | 32.53 | 32.55 | 32.54 | -1.18% | 3,349 |
| Nov 12, 2025 | 32.93 | 32.95 | 32.92 | 32.93 | 32.93 | -0.38% | 1,770 |
| Nov 11, 2025 | 33.10 | 33.12 | 33.02 | 33.06 | 33.06 | -0.09% | 1,606 |
| Nov 10, 2025 | 32.95 | 33.09 | 32.91 | 33.09 | 33.09 | 1.52% | 1,332 |
| Nov 7, 2025 | 32.43 | 32.60 | 32.43 | 32.60 | 32.60 | -0.43% | 1,236 |
| Nov 6, 2025 | 33.06 | 33.06 | 32.70 | 32.74 | 32.74 | -1.58% | 3,103 |
| Nov 5, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.98% | 233 |
| Nov 4, 2025 | 33.00 | 33.09 | 32.94 | 32.94 | 32.94 | -2.17% | 2,709 |
| Nov 3, 2025 | 33.68 | 33.70 | 33.54 | 33.67 | 33.67 | 1.18% | 2,402 |
| Oct 31, 2025 | 33.34 | 33.37 | 33.09 | 33.28 | 33.28 | 0.43% | 1,544 |
| Oct 30, 2025 | 33.15 | 33.32 | 33.11 | 33.13 | 33.13 | -0.58% | 2,862 |
| Oct 29, 2025 | 33.49 | 33.54 | 33.33 | 33.33 | 33.33 | 0.60% | 9,978 |
| Oct 28, 2025 | 33.02 | 33.15 | 33.00 | 33.13 | 33.13 | 0.37% | 4,100 |
| Oct 27, 2025 | 33.18 | 33.18 | 32.79 | 33.01 | 33.01 | 0.32% | 30,305 |
| Oct 24, 2025 | 32.91 | 32.94 | 32.84 | 32.90 | 32.90 | 0.76% | 2,249 |
| Oct 23, 2025 | 32.54 | 32.73 | 32.54 | 32.66 | 32.66 | 0.43% | 2,491 |
| Oct 22, 2025 | 32.50 | 32.61 | 32.29 | 32.52 | 32.52 | -0.10% | 4,282 |
| Oct 21, 2025 | 32.67 | 32.99 | 32.55 | 32.55 | 32.55 | -0.83% | 3,586 |
| Oct 20, 2025 | 32.62 | 32.90 | 32.62 | 32.82 | 32.82 | 1.12% | 2,696 |
| Oct 17, 2025 | 32.36 | 32.49 | 32.31 | 32.46 | 32.46 | 0.39% | 1,942 |
| Oct 16, 2025 | 32.33 | 32.47 | 32.26 | 32.33 | 32.33 | 0.59% | 12,660 |
| Oct 15, 2025 | 32.15 | 32.22 | 32.14 | 32.14 | 32.14 | 1.44% | 1,213 |
| Oct 14, 2025 | 31.91 | 31.91 | 31.68 | 31.68 | 31.68 | -1.06% | 1,367 |
| Oct 13, 2025 | 32.04 | 32.04 | 31.97 | 32.03 | 32.02 | 3.02% | 179,920 |
| Oct 10, 2025 | 32.08 | 32.12 | 31.09 | 31.09 | 31.09 | -2.90% | 6,833 |
| Oct 9, 2025 | 32.08 | 32.08 | 31.95 | 32.02 | 32.02 | -0.64% | 1,190 |
| Oct 8, 2025 | 32.00 | 32.23 | 32.00 | 32.22 | 32.22 | 1.24% | 2,747 |
| Oct 7, 2025 | 32.27 | 32.27 | 31.82 | 31.82 | 31.82 | -0.98% | 1,230 |
| Oct 6, 2025 | 32.17 | 32.23 | 32.07 | 32.14 | 32.14 | 0.89% | 27,086 |
| Oct 3, 2025 | 31.75 | 31.89 | 31.75 | 31.86 | 31.86 | 0.78% | 630 |
| Oct 2, 2025 | 31.79 | 31.79 | 31.53 | 31.61 | 31.61 | -0.51% | 28,455 |
| Oct 1, 2025 | 31.69 | 31.83 | 31.62 | 31.77 | 31.77 | 0.94% | 2,122 |
| Sep 30, 2025 | 31.38 | 31.53 | 31.38 | 31.48 | 31.48 | 0.19% | 2,439 |
| Sep 29, 2025 | 31.51 | 31.67 | 31.42 | 31.42 | 31.42 | 0.53% | 27,129 |
| Sep 26, 2025 | 31.21 | 31.25 | 31.14 | 31.25 | 31.25 | -0.37% | 1,511 |
| Sep 25, 2025 | 31.36 | 31.37 | 31.27 | 31.37 | 31.37 | -0.74% | 1,630 |
| Sep 24, 2025 | 31.58 | 31.60 | 31.52 | 31.60 | 31.60 | -0.80% | 10,607 |
| Sep 23, 2025 | 31.83 | 31.93 | 31.73 | 31.86 | 31.86 | 0.28% | 2,729 |
| Sep 22, 2025 | 31.48 | 31.80 | 31.48 | 31.77 | 31.76 | 0.38% | 2,962 |
| Sep 19, 2025 | 31.56 | 31.67 | 31.54 | 31.65 | 31.64 | -0.11% | 2,853 |
| Sep 18, 2025 | 31.63 | 31.72 | 31.47 | 31.68 | 31.68 | 0.21% | 6,206 |
| Sep 17, 2025 | 31.64 | 31.68 | 31.54 | 31.61 | 31.61 | 0.16% | 3,221 |
| Sep 16, 2025 | 31.61 | 31.61 | 31.45 | 31.56 | 31.56 | 0.94% | 1,530 |
| Sep 15, 2025 | 31.21 | 31.34 | 31.15 | 31.27 | 31.27 | 0.37% | 6,422 |
| Sep 12, 2025 | 31.11 | 31.16 | 31.09 | 31.15 | 31.15 | -0.01% | 1,596 |
| Sep 11, 2025 | 31.37 | 31.37 | 31.08 | 31.16 | 31.16 | 0.66% | 4,075 |
| Sep 10, 2025 | 30.72 | 31.07 | 30.72 | 30.95 | 30.95 | 1.35% | 5,011 |
| Sep 9, 2025 | 30.79 | 30.79 | 30.49 | 30.54 | 30.54 | 0.38% | 3,183 |
| Sep 8, 2025 | 30.23 | 30.43 | 30.23 | 30.43 | 30.43 | 0.66% | 2,334 |
| 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 | 0.53% | 1,742 |
| Sep 3, 2025 | 29.87 | 29.89 | 29.87 | 29.88 | 29.88 | 0.51% | 2,467 |
| Sep 2, 2025 | 29.62 | 29.73 | 29.56 | 29.73 | 29.73 | -0.75% | 2,938 |
| Aug 29, 2025 | 30.11 | 30.11 | 29.92 | 29.95 | 29.95 | -1.54% | 3,574 |
| 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% | 5,175 |
| Aug 22, 2025 | 30.02 | 30.40 | 30.01 | 30.38 | 30.38 | 1.74% | 3,564 |
| 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% | 2,557 |
| Aug 19, 2025 | 30.22 | 30.25 | 29.96 | 30.01 | 30.01 | -0.96% | 17,197 |
| Aug 18, 2025 | 30.29 | 30.30 | 30.24 | 30.30 | 30.30 | 0.20% | 9,450 |
| Aug 15, 2025 | 30.35 | 30.35 | 30.19 | 30.24 | 30.24 | -0.04% | 468 |
| Aug 14, 2025 | 30.24 | 30.25 | 30.24 | 30.25 | 30.25 | -0.50% | 220,984 |
| Aug 13, 2025 | 30.53 | 30.53 | 30.31 | 30.41 | 30.41 | -0.12% | 4,728 |
| Aug 12, 2025 | 30.27 | 30.50 | 30.27 | 30.44 | 30.44 | 0.79% | 968 |
| 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 | -0.68% | 3,495 |
| 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 | 0.14% | 1,013 |
| Aug 5, 2025 | 29.96 | 30.06 | 29.84 | 29.94 | 29.94 | -0.14% | 621 |
| Aug 4, 2025 | 29.93 | 30.03 | 29.93 | 29.98 | 29.98 | 0.68% | 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 | -0.12% | 3,400 |
| Jul 30, 2025 | 30.04 | 30.20 | 30.02 | 30.02 | 30.02 | -0.40% | 2,490 |
| Jul 29, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.46% | 127 |
| Jul 28, 2025 | 29.98 | 30.00 | 29.98 | 30.00 | 30.00 | -1.12% | 562 |
| Jul 25, 2025 | 30.37 | 30.54 | 30.17 | 30.34 | 30.34 | 0.33% | 21,796 |
| Jul 24, 2025 | 30.25 | 30.25 | 30.21 | 30.24 | 30.24 | -0.58% | 1,379 |
| Jul 23, 2025 | 30.28 | 30.47 | 30.21 | 30.41 | 30.41 | 1.35% | 4,875 |
| Jul 22, 2025 | 29.86 | 30.01 | 29.86 | 30.01 | 30.01 | -0.76% | 243 |
| Jul 21, 2025 | 30.34 | 30.34 | 30.24 | 30.24 | 30.24 | 0.40% | 342 |
| Jul 18, 2025 | 30.21 | 30.22 | 30.12 | 30.12 | 30.12 | -1.12% | 5,888 |
| Jul 17, 2025 | 30.34 | 30.46 | 30.34 | 30.46 | 30.46 | 0.38% | 5,361 |