Global X MSCI Emerging Markets Index ETF (NEO:EMMX)
Canada
· Delayed Price · Currency is CAD 36.16
-0.21 (-0.58%)
Mar 9, 2026, 12:17 PM EST
NEO:EMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.08 | 36.39 | 35.93 | 36.37 | 36.37 | -0.33% | 8,117 |
| Mar 5, 2026 | 36.75 | 36.96 | 36.18 | 36.49 | 36.49 | -2.51% | 20,300 |
| Mar 4, 2026 | 37.25 | 37.75 | 37.06 | 37.43 | 37.43 | 1.71% | 20,223 |
| Mar 3, 2026 | 37.09 | 37.18 | 36.13 | 36.80 | 36.80 | -5.76% | 17,181 |
| Mar 2, 2026 | 38.66 | 39.21 | 38.66 | 39.05 | 39.05 | -0.96% | 6,276 |
| Feb 27, 2026 | 39.31 | 39.60 | 39.30 | 39.43 | 39.43 | -1.82% | 3,030 |
| Feb 26, 2026 | 40.00 | 40.16 | 39.47 | 40.16 | 40.16 | -1.13% | 23,785 |
| Feb 25, 2026 | 40.13 | 40.62 | 39.89 | 40.62 | 40.62 | 2.09% | 11,415 |
| Feb 24, 2026 | 39.84 | 39.84 | 39.41 | 39.79 | 39.79 | 1.87% | 9,428 |
| Feb 23, 2026 | 39.28 | 39.29 | 38.99 | 39.06 | 39.06 | -0.94% | 8,405 |
| Feb 20, 2026 | 38.78 | 39.43 | 38.78 | 39.43 | 39.43 | 2.07% | 3,805 |
| Feb 19, 2026 | 38.59 | 38.63 | 38.46 | 38.63 | 38.63 | -0.41% | 7,450 |
| Feb 18, 2026 | 38.67 | 38.92 | 38.60 | 38.79 | 38.79 | 0.88% | 2,750 |
| Feb 17, 2026 | 38.41 | 38.54 | 38.17 | 38.45 | 38.45 | 0.18% | 3,830 |
| Feb 13, 2026 | 38.11 | 38.50 | 37.96 | 38.38 | 38.38 | 0.08% | 7,909 |
| Feb 12, 2026 | 38.79 | 38.84 | 38.32 | 38.35 | 38.35 | -0.88% | 5,393 |
| Feb 11, 2026 | 38.40 | 38.69 | 38.40 | 38.69 | 38.69 | 1.71% | 54,824 |
| Feb 10, 2026 | 37.98 | 38.48 | 37.88 | 38.04 | 38.04 | 0.24% | 8,976 |
| Feb 9, 2026 | 37.67 | 38.23 | 37.64 | 37.95 | 37.95 | -0.03% | 8,160 |
| Feb 6, 2026 | 37.62 | 37.96 | 37.55 | 37.96 | 37.96 | 2.43% | 7,439 |
| Feb 5, 2026 | 37.05 | 37.30 | 36.89 | 37.06 | 37.06 | -0.62% | 11,118 |
| Feb 4, 2026 | 37.79 | 37.79 | 37.08 | 37.29 | 37.29 | -0.35% | 6,634 |
| Feb 3, 2026 | 37.88 | 37.90 | 37.34 | 37.42 | 37.42 | -0.27% | 10,200 |
| Feb 2, 2026 | 37.14 | 37.61 | 37.14 | 37.52 | 37.52 | 0.62% | 2,336 |
| Jan 30, 2026 | 37.49 | 37.56 | 37.11 | 37.29 | 37.29 | -1.01% | 45,673 |
| Jan 29, 2026 | 37.67 | 37.98 | 37.35 | 37.67 | 37.67 | -1.02% | 18,533 |
| Jan 28, 2026 | 38.02 | 38.21 | 37.88 | 38.06 | 38.06 | 0.40% | 11,700 |
| Jan 27, 2026 | 37.87 | 37.99 | 37.85 | 37.91 | 37.91 | 0.80% | 5,526 |
| Jan 26, 2026 | 37.39 | 37.83 | 37.39 | 37.61 | 37.61 | 0.45% | 84,904 |
| Jan 23, 2026 | 37.29 | 37.47 | 37.22 | 37.44 | 37.44 | -0.08% | 14,013 |
| Jan 22, 2026 | 37.43 | 37.58 | 37.38 | 37.47 | 37.47 | 0.86% | 24,355 |
| Jan 21, 2026 | 37.03 | 37.27 | 37.03 | 37.15 | 37.15 | 1.20% | 6,500 |
| Jan 20, 2026 | 36.73 | 36.96 | 36.71 | 36.71 | 36.71 | -1.21% | 24,572 |
| Jan 19, 2026 | 37.15 | 37.16 | 37.15 | 37.16 | 37.16 | -0.13% | 300 |
| Jan 16, 2026 | 37.22 | 37.34 | 37.03 | 37.21 | 37.21 | -0.27% | 10,000 |
| Jan 15, 2026 | 37.34 | 37.48 | 37.31 | 37.31 | 37.31 | 0.48% | 4,400 |
| Jan 14, 2026 | 37.07 | 37.13 | 36.97 | 37.13 | 37.13 | 0.46% | 3,600 |
| Jan 13, 2026 | 37.10 | 37.10 | 36.91 | 36.96 | 36.96 | -0.65% | 8,650 |
| Jan 12, 2026 | 36.79 | 37.20 | 36.78 | 37.20 | 37.20 | 1.25% | 8,000 |
| Jan 9, 2026 | 36.62 | 36.78 | 36.51 | 36.74 | 36.74 | 0.44% | 6,300 |
| Jan 8, 2026 | 36.42 | 36.58 | 36.38 | 36.58 | 36.58 | 0.25% | 10,000 |
| Jan 7, 2026 | 36.43 | 36.63 | 36.39 | 36.49 | 36.49 | -0.63% | 25,535 |
| Jan 6, 2026 | 36.48 | 36.85 | 36.48 | 36.72 | 36.72 | 1.41% | 9,451 |
| Jan 5, 2026 | 36.70 | 36.70 | 36.01 | 36.21 | 36.21 | 1.43% | 10,011 |
| Jan 2, 2026 | 35.54 | 35.71 | 35.54 | 35.70 | 35.70 | 2.67% | 4,400 |
| Dec 31, 2025 | 34.82 | 34.84 | 34.71 | 34.77 | 34.77 | -1.22% | 2,900 |
| Dec 30, 2025 | 35.16 | 35.20 | 35.16 | 35.20 | 35.20 | 0.37% | 711 |
| Dec 29, 2025 | 34.91 | 35.07 | 34.91 | 35.07 | 35.07 | 0.60% | 5,200 |
| Dec 24, 2025 | 34.86 | 34.87 | 34.85 | 34.86 | 34.86 | -0.46% | 900 |
| Dec 23, 2025 | 34.71 | 35.02 | 34.67 | 35.02 | 35.02 | 0.75% | 8,100 |
| Dec 22, 2025 | 34.74 | 34.76 | 34.74 | 34.76 | 34.76 | 0.03% | 3,300 |
| Dec 19, 2025 | 34.52 | 34.75 | 34.52 | 34.75 | 34.75 | 2.39% | 2,500 |
| Dec 17, 2025 | 34.26 | 34.26 | 33.92 | 33.94 | 33.94 | -0.18% | 800 |
| Dec 16, 2025 | 34.03 | 34.05 | 33.97 | 34.00 | 34.00 | -1.22% | 3,400 |
| Dec 15, 2025 | 34.67 | 34.67 | 34.42 | 34.42 | 34.42 | -0.20% | 1,700 |
| Dec 12, 2025 | 34.60 | 34.63 | 34.47 | 34.49 | 34.49 | -1.15% | 5,200 |
| Dec 11, 2025 | 34.78 | 34.94 | 34.78 | 34.89 | 34.89 | -0.65% | 1,300 |
| Dec 10, 2025 | 34.89 | 35.13 | 34.85 | 35.12 | 35.12 | 0.40% | 10,200 |
| Dec 9, 2025 | 34.74 | 34.98 | 34.74 | 34.98 | 34.98 | 0.06% | 4,100 |
| Dec 8, 2025 | 34.99 | 34.99 | 34.87 | 34.96 | 34.96 | -0.11% | 4,631 |
| Dec 5, 2025 | 35.32 | 35.32 | 34.98 | 35.00 | 35.00 | -0.17% | 12,503 |
| Dec 4, 2025 | 35.10 | 35.10 | 35.01 | 35.06 | 35.06 | 0.03% | 7,190 |
| Dec 3, 2025 | 34.95 | 35.05 | 34.92 | 35.05 | 35.05 | -0.34% | 4,315 |
| Dec 2, 2025 | 35.19 | 35.19 | 35.01 | 35.17 | 35.17 | 0.11% | 9,846 |
| Dec 1, 2025 | 34.98 | 35.17 | 34.98 | 35.13 | 35.13 | - | 2,200 |
| Nov 28, 2025 | 35.01 | 35.15 | 35.01 | 35.13 | 35.13 | -0.09% | 8,663 |
| Nov 27, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -0.11% | 189 |
| Nov 26, 2025 | 35.25 | 35.28 | 35.10 | 35.20 | 35.20 | 0.34% | 8,686 |
| Nov 25, 2025 | 34.88 | 35.08 | 34.88 | 35.08 | 35.08 | -0.40% | 900 |
| Nov 24, 2025 | 34.73 | 35.22 | 34.73 | 35.22 | 35.22 | 1.50% | 7,596 |
| Nov 21, 2025 | 34.36 | 34.70 | 34.31 | 34.70 | 34.70 | - | 4,000 |
| Nov 20, 2025 | 35.25 | 35.25 | 34.68 | 34.70 | 34.70 | -0.69% | 2,035 |
| Nov 19, 2025 | 34.86 | 35.07 | 34.86 | 34.94 | 34.94 | -0.23% | 2,168 |
| Nov 18, 2025 | 34.92 | 35.03 | 34.78 | 35.02 | 35.02 | -0.40% | 11,700 |
| Nov 17, 2025 | 35.35 | 35.56 | 34.86 | 35.16 | 35.16 | -1.15% | 10,241 |
| Nov 14, 2025 | 35.33 | 35.80 | 35.33 | 35.57 | 35.57 | -0.14% | 7,297 |
| Nov 13, 2025 | 35.98 | 35.98 | 35.62 | 35.62 | 35.62 | -0.92% | 1,687 |
| Nov 12, 2025 | 35.95 | 35.95 | 35.93 | 35.95 | 35.95 | -0.03% | 3,167 |
| Nov 11, 2025 | 35.97 | 36.06 | 35.90 | 35.96 | 35.96 | -0.11% | 6,100 |
| Nov 10, 2025 | 35.85 | 36.00 | 35.73 | 36.00 | 36.00 | 1.81% | 1,324 |
| Nov 7, 2025 | 35.27 | 35.36 | 35.21 | 35.36 | 35.36 | -0.81% | 7,289 |
| Nov 6, 2025 | 35.80 | 35.84 | 35.63 | 35.65 | 35.65 | -1.19% | 6,800 |
| Nov 5, 2025 | 35.83 | 36.10 | 35.83 | 36.08 | 36.08 | 1.15% | 3,280 |
| Nov 4, 2025 | 35.66 | 35.84 | 35.64 | 35.67 | 35.67 | -1.25% | 8,345 |
| Nov 3, 2025 | 36.17 | 36.17 | 36.12 | 36.12 | 36.12 | 0.67% | 1,655 |
| Oct 31, 2025 | 35.86 | 35.98 | 35.75 | 35.88 | 35.88 | -0.06% | 15,022 |
| Oct 30, 2025 | 35.83 | 35.98 | 35.83 | 35.90 | 35.90 | -0.42% | 6,066 |
| Oct 29, 2025 | 36.16 | 36.16 | 36.05 | 36.05 | 36.05 | 0.28% | 531 |
| Oct 28, 2025 | 35.87 | 35.95 | 35.79 | 35.95 | 35.95 | -0.33% | 7,500 |
| Oct 27, 2025 | 36.02 | 36.07 | 35.97 | 36.07 | 36.07 | 0.75% | 3,634 |
| Oct 24, 2025 | 35.80 | 35.86 | 35.78 | 35.80 | 35.80 | 0.79% | 18,469 |
| Oct 23, 2025 | 35.26 | 35.52 | 35.26 | 35.52 | 35.52 | 1.11% | 6,353 |
| Oct 22, 2025 | 35.33 | 35.39 | 35.02 | 35.13 | 35.13 | -0.45% | 11,200 |
| Oct 21, 2025 | 35.45 | 35.45 | 35.27 | 35.29 | 35.29 | -1.07% | 6,290 |
| Oct 20, 2025 | 35.71 | 35.71 | 35.67 | 35.67 | 35.67 | 1.22% | 535 |
| Oct 17, 2025 | 34.97 | 35.24 | 34.97 | 35.24 | 35.24 | - | 8,140 |
| Oct 16, 2025 | 35.23 | 35.43 | 35.22 | 35.24 | 35.24 | 0.69% | 5,000 |
| Oct 15, 2025 | 35.07 | 35.09 | 34.92 | 35.00 | 35.00 | 1.60% | 1,880 |
| Oct 14, 2025 | 34.15 | 34.57 | 33.32 | 34.45 | 34.45 | 2.07% | 18,602 |
| Oct 10, 2025 | 34.96 | 34.96 | 33.61 | 33.75 | 33.75 | -3.46% | 6,200 |