Global X Funds (EMM) Historical Stock Data

29.63 ↑0.04 (0.13%)
As of July 12, 2024, 3:20pm EST.

Historical Data

In the past 30 trading days, EMM is down -0.01% a day on average. There have been 16 days where Global X Funds closed green and 14 days where EMM closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1229.4929.63↑$0.14 (0.46%)29.4929.9315.69K
2024-07-1129.9429.59↓$0.35 (-1.17%)29.5029.943.60K
2024-07-1029.6829.68↓$0.00 (0.00%)29.5229.692.22K
2024-07-0929.5129.38↓$0.13 (-0.44%)29.3429.513.12K
2024-07-0829.4329.21↓$0.22 (-0.73%)29.1529.4322.52K
2024-07-0528.9929.15↑$0.16 (0.55%)28.9929.202.82K
2024-07-0328.6928.83↑$0.14 (0.49%)28.6628.832.39K
2024-07-0228.2628.52↑$0.25 (0.90%)28.2628.521.26K
2024-07-0128.4828.43↓$0.05 (-0.18%)28.4128.515.56K
2024-06-2828.6528.50↓$0.15 (-0.51%)28.5028.714.75K
2024-06-2728.3328.39↑$0.06 (0.21%)28.3328.678.11K
2024-06-2628.3528.35↓$0.00 (-0.01%)28.2728.353.76K
2024-06-2528.3328.33↑$0.00 (0.01%)28.2028.333.11K
2024-06-2428.4028.28↓$0.12 (-0.42%)28.2828.562.38K
2024-06-2128.4328.50↑$0.07 (0.25%)28.4328.552.20K
2024-06-2028.7328.65↓$0.08 (-0.28%)28.5128.735.20K
2024-06-1828.6128.61↑$0.01 (0.03%)28.6028.642.44K
2024-06-1728.1928.28↑$0.08 (0.30%)28.1428.291.52K
2024-06-1427.9228.03↑$0.12 (0.43%)27.9228.04141.13K
2024-06-1328.0627.86↓$0.20 (-0.71%)27.7628.064.29K
2024-06-1227.9727.94↓$0.03 (-0.09%)27.9428.065.35K
2024-06-1127.4027.52↑$0.12 (0.43%)27.3727.563.78K
2024-06-1027.5527.60↑$0.05 (0.19%)27.5327.601.74K
2024-06-0727.5427.36↓$0.18 (-0.64%)27.3627.54692
2024-06-0627.5327.56↑$0.02 (0.09%)27.5227.609.20K
2024-06-0527.1927.35↑$0.16 (0.57%)27.1627.3510.26K
2024-06-0426.7826.68↓$0.10 (-0.39%)26.6826.781.39K
2024-06-0327.3627.36↑$0.00 (0.01%)27.2727.36647
2024-05-3126.8126.89↑$0.08 (0.29%)26.7526.892.02K
2024-05-3027.1827.18↓$0.00 (-0.01%)27.1727.293.30K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MyNameIsDraven

$EMM low volume today isn’t necessarily a bad thing

0 Like Report
MelbourneCheersAu

$EMM the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report