Global X Emerging Markets ex-China ETF (EMM)

EMM
🏛️ États-Unis →
31.25
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 26.11 26.19 25.98 26.14 0.0M
2023-12-28 26.15 26.34 26.03 26.03 0.0M
2023-12-27 26.11 26.11 25.99 26.03 0.0M
2023-12-26 25.91 25.95 25.91 25.95 0.0M
2023-12-22 25.75 25.75 25.66 25.71 0.0M
2023-12-21 25.71 25.81 25.67 25.81 0.0M
2023-12-20 25.58 25.64 25.35 25.35 0.0M
2023-12-19 25.74 25.77 25.68 25.76 0.0M
2023-12-18 25.48 25.54 25.48 25.54 0.0M
2023-12-15 25.52 25.63 25.52 25.55 0.0M
2023-12-14 25.61 25.62 25.55 25.62 0.0M
2023-12-13 24.97 25.29 24.82 25.29 0.0M
2023-12-12 24.92 24.97 24.92 24.97 0.0M
2023-12-11 24.87 24.96 24.87 24.96 0.0M
2023-12-08 24.72 24.82 24.62 24.76 0.0M
2023-12-07 24.67 24.84 24.67 24.78 0.0M
2023-12-06 24.76 24.77 24.61 24.64 0.0M
2023-12-05 24.58 24.63 24.53 24.63 0.0M
2023-12-04 24.92 24.92 24.69 24.79 0.0M
2023-12-01 24.99 25.02 24.95 25.02 0.0M
2023-11-30 24.87 24.97 24.87 24.97 0.0M
2023-11-29 24.98 24.98 24.85 24.90 0.0M
2023-11-28 24.99 25.08 24.99 25.04 0.0M
2023-11-27 24.86 24.89 24.83 24.89 0.0M
2023-11-24 24.98 24.99 24.98 24.99 0.0M
2023-11-22 25.00 25.00 24.97 24.98 0.0M
2023-11-21 25.10 25.10 24.89 25.00 0.0M
2023-11-20 25.22 25.26 25.22 25.26 0.0M
2023-11-17 24.84 25.01 24.84 24.99 0.0M
2023-11-16 24.99 24.99 24.82 24.87 0.0M
2023-11-15 25.30 25.35 25.18 25.19 0.0M
2023-11-14 24.75 25.00 24.75 25.00 0.0M
2023-11-13 24.48 24.48 24.36 24.45 0.0M
2023-11-10 24.42 24.64 24.32 24.52 0.0M
2023-11-09 24.49 24.49 24.16 24.30 0.0M
2023-11-08 24.53 24.58 24.53 24.58 0.0M
2023-11-07 24.73 24.92 24.62 24.64 0.0M
2023-11-06 24.83 24.83 24.58 24.67 0.0M
2023-11-03 24.30 24.48 24.30 24.48 0.0M
2023-11-02 23.88 24.10 23.88 24.02 0.0M
2023-11-01 23.49 23.62 23.49 23.62 0.0M
2023-10-31 23.41 23.47 23.41 23.47 0.0M
2023-10-30 23.78 23.78 23.59 23.59 0.0M
2023-10-27 23.55 23.55 23.44 23.44 0.0M
2023-10-26 23.44 23.44 23.34 23.40 0.0M
2023-10-25 23.55 23.71 23.51 23.56 0.0M
2023-10-24 23.83 23.94 23.83 23.94 0.0M
2023-10-23 23.68 23.89 23.62 23.67 0.0M
2023-10-20 23.60 23.60 23.60 23.60 0.0M
2023-10-19 24.03 24.03 23.90 23.90 0.0M
2023-10-18 24.14 24.14 24.02 24.02 0.0M
2023-10-17 24.42 24.66 24.40 24.44 0.0M
2023-10-16 24.50 24.50 24.48 24.48 0.0M
2023-10-13 24.41 24.56 24.35 24.35 0.0M
2023-10-12 24.66 24.66 24.48 24.48 0.0M
2023-10-11 24.72 24.74 24.72 24.73 0.0M
2023-10-10 24.45 24.48 24.41 24.48 0.0M
2023-10-09 24.03 24.09 24.03 24.09 0.0M
2023-10-06 24.04 24.31 24.04 24.31 0.0M
2023-10-05 23.88 24.03 23.88 23.98 0.0M
2023-10-04 23.89 23.92 23.89 23.91 0.0M
2023-10-03 24.10 24.10 23.82 23.82 0.0M
2023-10-02 24.30 24.31 24.25 24.28 0.0M
2023-09-29 24.42 24.42 24.42 24.42 0.0M
2023-09-28 24.17 24.22 24.17 24.22 0.0M
2023-09-27 24.20 24.20 24.19 24.20 0.0M
2023-09-26 24.16 24.23 24.12 24.12 0.0M
2023-09-25 24.40 24.44 24.40 24.44 0.0M
2023-09-22 24.73 24.73 24.50 24.50 0.0M
2023-09-21 24.46 24.46 24.31 24.31 0.0M
2023-09-20 24.90 24.90 24.73 24.73 0.0M
2023-09-19 24.90 24.90 24.90 24.90 0.0M
2023-09-18 25.06 25.10 25.05 25.10 0.0M
2023-09-15 22.95 25.22 22.76 25.17 0.0M
2023-09-14 25.45 25.45 25.35 25.35 0.0M
2023-09-13 25.24 25.24 25.20 25.20 0.0M
2023-09-12 25.26 25.41 25.18 25.33 0.0M
2023-09-11 25.35 25.35 25.25 25.30 0.0M
2023-09-08 25.11 25.20 25.09 25.12 0.0M
2023-09-07 25.19 25.19 24.97 25.00 0.0M
2023-09-06 25.30 25.38 25.30 25.38 0.0M
2023-09-05 25.47 25.55 25.47 25.55 0.0M
2023-09-01 25.82 25.89 25.82 25.89 0.0M
2023-08-31 25.61 25.63 25.47 25.47 0.0M
2023-08-30 25.81 25.85 25.81 25.85 0.0M
2023-08-29 25.80 25.80 25.80 25.80 0.0M
2023-08-28 25.46 25.49 25.46 25.49 0.0M
2023-08-25 25.20 25.27 25.19 25.23 0.0M
2023-08-24 25.30 25.31 25.21 25.21 0.0M
2023-08-23 25.39 25.49 25.37 25.43 0.0M
2023-08-22 25.00 25.00 24.94 24.94 0.0M
2023-08-21 24.88 24.96 24.87 24.96 0.0M
2023-08-18 24.87 25.00 24.87 24.92 0.0M
2023-08-17 25.44 25.44 25.08 25.09 0.0M
2023-08-16 25.21 25.21 24.97 25.05 0.0M
2023-08-15 25.49 25.49 25.24 25.28 0.0M
2023-08-14 25.63 25.66 25.59 25.61 0.0M
2023-08-11 25.80 25.80 25.73 25.78 0.0M
2023-08-10 26.25 26.27 26.02 26.13 0.0M
2023-08-09 26.10 26.10 25.91 25.97 0.0M
2023-08-08 25.79 25.89 25.74 25.89 0.0M
2023-08-07 26.36 26.59 26.15 26.22 0.0M
2023-08-04 26.44 26.44 26.27 26.27 0.0M
2023-08-03 26.09 26.26 26.09 26.21 0.0M
2023-08-02 26.18 26.25 26.00 26.08 0.0M
2023-08-01 26.87 26.87 26.71 26.73 0.0M
2023-07-31 27.02 27.10 27.02 27.08 0.0M
2023-07-28 26.87 27.00 26.81 27.00 0.0M
2023-07-27 26.64 26.66 26.28 26.32 0.0M
2023-07-26 26.64 26.64 26.64 26.64 0.0M
2023-07-25 26.42 26.42 26.28 26.32 0.0M
2023-07-24 26.36 26.36 26.19 26.25 0.0M
2023-07-21 25.95 25.96 25.95 25.96 0.0M
2023-07-20 26.15 26.15 26.04 26.11 0.0M
2023-07-19 26.29 26.29 26.29 26.29 0.0M
2023-07-18 26.30 26.30 26.30 26.30 0.0M
2023-07-17 26.33 26.45 26.33 26.45 0.0M
2023-07-14 26.38 26.38 26.37 26.37 0.0M
2023-07-13 26.54 26.62 26.50 26.59 0.0M
2023-07-12 26.15 26.24 26.15 26.24 0.0M
2023-07-11 25.59 25.77 25.56 25.77 0.0M
2023-07-10 25.45 25.45 25.45 25.45 0.0M
2023-07-07 25.07 25.42 25.07 25.39 0.0M
2023-07-06 25.08 25.08 24.96 25.00 0.0M
2023-07-05 25.45 25.52 25.45 25.52 0.0M
2023-07-03 25.70 25.74 25.70 25.74 0.0M
2023-06-30 25.36 25.41 25.36 25.41 0.0M
2023-06-29 25.17 25.22 25.17 25.22 0.0M
2023-06-28 25.42 25.42 25.40 25.40 0.0M
2023-06-27 25.39 25.54 25.39 25.54 0.0M
2023-06-26 25.11 25.19 25.11 25.19 0.0M
2023-06-23 24.80 25.21 24.80 25.21 0.0M
2023-06-22 25.61 25.61 25.61 25.61 0.0M
2023-06-21 25.67 25.67 25.67 25.67 0.0M
2023-06-20 25.77 25.82 25.65 25.80 0.0M
2023-06-16 26.35 26.35 26.21 26.30 0.0M
2023-06-15 26.30 26.48 26.30 26.35 0.0M
2023-06-14 26.03 26.06 26.02 26.05 0.0M
2023-06-13 25.93 25.93 25.73 25.86 0.0M
2023-06-12 25.69 25.78 25.54 25.54 0.0M
2023-06-09 25.68 25.78 25.57 25.70 0.0M
2023-06-08 25.36 25.54 25.36 25.54 0.0M
2023-06-07 25.45 25.51 25.02 25.20 0.0M
2023-06-06 25.48 25.56 25.48 25.52 0.0M
2023-06-05 25.17 25.20 24.91 25.20 0.0M
2023-06-02 25.22 25.34 25.22 25.26 0.0M
2023-06-01 24.83 24.84 24.77 24.77 0.0M
2023-05-31 24.25 24.40 24.12 24.39 0.0M
2023-05-30 24.43 24.50 24.43 24.50 0.0M
2023-05-26 24.89 24.90 24.77 24.86 0.0M
2023-05-25 24.47 24.47 24.36 24.39 0.0M
2023-05-24 24.61 24.64 24.50 24.54 0.0M
2023-05-23 24.92 25.03 24.81 24.81 0.0M
2023-05-22 25.22 25.26 25.06 25.18 0.0M
2023-05-19 24.89 24.92 24.86 24.90 0.0M
2023-05-18 25.06 25.06 24.79 24.87 0.0M
2023-05-17 24.91 25.09 24.91 25.09 0.0M
2023-05-16 25.16 25.16 24.98 25.00 0.1M
2023-05-15 25.55 25.55 25.45 25.45 0.0M