Singapore markets open in 3 hours 27 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,780.01 -256.59 (-0.40%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
Global X Emerging Markets ex-China ETF (EMM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:49PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 27.12 | 27.17 | 27.12 | 27.17 | 27.17 | 879 |
| 02 May 2024 | 26.78 | 26.94 | 26.58 | 26.88 | 26.88 | 5,100 |
| 01 May 2024 | 26.61 | 26.65 | 26.56 | 26.56 | 26.56 | 14,600 |
| 30 Apr 2024 | 26.81 | 26.81 | 26.57 | 26.57 | 26.57 | 1,200 |
| 29 Apr 2024 | 26.81 | 26.92 | 26.75 | 26.86 | 26.86 | 5,700 |
| 26 Apr 2024 | 26.64 | 26.72 | 26.64 | 26.72 | 26.72 | 1,100 |
| 25 Apr 2024 | 26.03 | 26.45 | 26.03 | 26.45 | 26.45 | 2,400 |
| 24 Apr 2024 | 26.44 | 26.44 | 26.33 | 26.41 | 26.41 | 1,500 |
| 23 Apr 2024 | 26.03 | 26.34 | 25.94 | 26.34 | 26.34 | 1,600 |
| 22 Apr 2024 | 25.86 | 26.19 | 25.86 | 26.08 | 26.08 | 3,000 |
| 19 Apr 2024 | 26.09 | 26.09 | 25.95 | 26.03 | 26.03 | 500 |
| 18 Apr 2024 | 26.23 | 26.26 | 26.20 | 26.23 | 26.23 | 1,600 |
| 17 Apr 2024 | 26.52 | 26.52 | 26.27 | 26.31 | 26.31 | 2,400 |
| 16 Apr 2024 | 26.36 | 26.41 | 26.21 | 26.34 | 26.34 | 7,100 |
| 15 Apr 2024 | 27.00 | 27.00 | 26.64 | 26.64 | 26.64 | 1,000 |
| 12 Apr 2024 | 27.00 | 27.06 | 26.96 | 26.97 | 26.97 | 1,200 |
| 11 Apr 2024 | 27.54 | 27.68 | 27.54 | 27.62 | 27.62 | 1,900 |
| 10 Apr 2024 | 27.49 | 27.49 | 27.38 | 27.42 | 27.42 | 3,000 |
| 09 Apr 2024 | 27.83 | 27.86 | 27.75 | 27.84 | 27.84 | 1,700 |
| 08 Apr 2024 | 27.92 | 27.92 | 27.80 | 27.84 | 27.84 | 1,000 |
| 05 Apr 2024 | 27.66 | 27.76 | 27.66 | 27.74 | 27.74 | 2,800 |
| 04 Apr 2024 | 28.00 | 28.00 | 27.62 | 27.62 | 27.62 | 900 |
| 03 Apr 2024 | 27.58 | 27.75 | 27.58 | 27.68 | 27.68 | 1,500 |
| 02 Apr 2024 | 27.61 | 27.70 | 27.53 | 27.61 | 27.61 | 12,200 |
| 01 Apr 2024 | 27.63 | 27.67 | 27.50 | 27.60 | 27.60 | 2,200 |
| 28 Mar 2024 | 27.35 | 27.45 | 27.35 | 27.35 | 27.35 | 2,600 |
| 27 Mar 2024 | 27.24 | 27.31 | 27.24 | 27.25 | 27.25 | 3,700 |
| 26 Mar 2024 | 27.10 | 27.44 | 27.05 | 27.05 | 27.05 | 4,800 |
| 25 Mar 2024 | 27.18 | 27.23 | 27.13 | 27.16 | 27.16 | 1,000 |
| 22 Mar 2024 | 27.11 | 27.19 | 27.08 | 27.08 | 27.08 | 2,000 |
| 21 Mar 2024 | 27.21 | 27.31 | 27.21 | 27.24 | 27.24 | 800 |
| 20 Mar 2024 | 26.89 | 27.11 | 26.89 | 27.11 | 27.11 | 5,900 |
| 19 Mar 2024 | 26.56 | 26.74 | 26.56 | 26.69 | 26.69 | 1,200 |
| 18 Mar 2024 | 26.85 | 26.94 | 26.85 | 26.86 | 26.86 | 1,200 |
| 15 Mar 2024 | 26.79 | 26.88 | 26.73 | 26.76 | 26.76 | 1,100 |
| 14 Mar 2024 | 27.11 | 27.11 | 26.82 | 26.90 | 26.90 | 4,600 |
| 13 Mar 2024 | 27.24 | 27.24 | 27.08 | 27.14 | 27.14 | 5,400 |
| 12 Mar 2024 | 27.19 | 27.36 | 27.19 | 27.34 | 27.34 | 2,800 |
| 11 Mar 2024 | 27.06 | 27.18 | 27.06 | 27.09 | 27.09 | 3,100 |
| 08 Mar 2024 | 27.36 | 27.36 | 27.14 | 27.16 | 27.16 | 2,100 |
| 07 Mar 2024 | 27.04 | 27.33 | 27.00 | 27.28 | 27.28 | 2,300 |
| 06 Mar 2024 | 27.00 | 27.07 | 26.99 | 27.00 | 27.00 | 6,000 |
| 05 Mar 2024 | 26.83 | 26.85 | 26.68 | 26.76 | 26.76 | 4,300 |
| 04 Mar 2024 | 26.96 | 26.99 | 26.93 | 26.99 | 26.99 | 2,800 |
| 01 Mar 2024 | 26.71 | 27.06 | 26.71 | 26.93 | 26.93 | 3,000 |
| 29 Feb 2024 | 26.52 | 26.54 | 26.46 | 26.52 | 26.52 | 1,400 |
| 28 Feb 2024 | 26.48 | 26.48 | 26.37 | 26.45 | 26.45 | 900 |
| 27 Feb 2024 | 26.69 | 26.79 | 26.69 | 26.74 | 26.74 | 1,900 |
| 26 Feb 2024 | 26.67 | 26.71 | 26.60 | 26.60 | 26.60 | 1,900 |
| 23 Feb 2024 | 26.75 | 26.85 | 26.75 | 26.78 | 26.78 | 1,500 |
| 22 Feb 2024 | 26.68 | 26.88 | 26.68 | 26.75 | 26.75 | 1,700 |
| 21 Feb 2024 | 26.37 | 26.49 | 26.33 | 26.45 | 26.45 | 2,600 |
| 20 Feb 2024 | 26.52 | 26.52 | 26.42 | 26.50 | 26.50 | 3,500 |
| 16 Feb 2024 | 26.49 | 26.62 | 26.48 | 26.48 | 26.48 | 2,400 |
| 15 Feb 2024 | 26.41 | 26.53 | 26.41 | 26.49 | 26.49 | 800 |
| 14 Feb 2024 | 26.25 | 26.41 | 26.25 | 26.37 | 26.37 | 1,500 |
| 13 Feb 2024 | 26.03 | 26.03 | 25.94 | 25.95 | 25.95 | 76,000 |
| 12 Feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 100 |
| 09 Feb 2024 | 26.18 | 26.34 | 26.18 | 26.34 | 26.34 | 900 |
| 08 Feb 2024 | 26.06 | 26.14 | 26.06 | 26.13 | 26.13 | 1,600 |
| 07 Feb 2024 | 25.98 | 26.23 | 25.98 | 26.23 | 26.23 | 600 |
| 06 Feb 2024 | 25.97 | 26.18 | 25.97 | 26.18 | 26.18 | 500 |
| 05 Feb 2024 | 25.55 | 25.74 | 25.55 | 25.74 | 25.74 | 700 |
| 02 Feb 2024 | 25.52 | 25.63 | 25.52 | 25.63 | 25.63 | 1,100 |
| 01 Feb 2024 | 25.47 | 25.61 | 25.47 | 25.61 | 25.61 | 2,800 |
| 31 Jan 2024 | 25.37 | 25.58 | 25.28 | 25.28 | 25.28 | 2,600 |
| 30 Jan 2024 | 25.45 | 25.46 | 25.36 | 25.46 | 25.46 | 5,100 |
| 29 Jan 2024 | 25.65 | 25.65 | 25.45 | 25.59 | 25.59 | 3,900 |
| 26 Jan 2024 | 25.60 | 25.64 | 25.60 | 25.60 | 25.60 | 500 |
| 25 Jan 2024 | 25.75 | 25.75 | 25.63 | 25.65 | 25.65 | 1,600 |
| 24 Jan 2024 | 25.73 | 25.73 | 25.67 | 25.67 | 25.67 | 300 |
| 23 Jan 2024 | 25.43 | 25.45 | 25.43 | 25.45 | 25.45 | 300 |
| 22 Jan 2024 | 25.39 | 25.39 | 25.29 | 25.32 | 25.32 | 1,000 |
| 19 Jan 2024 | 25.19 | 25.47 | 25.19 | 25.47 | 25.47 | 1,500 |
| 18 Jan 2024 | 25.09 | 25.22 | 25.04 | 25.18 | 25.18 | 2,000 |
| 17 Jan 2024 | 24.67 | 24.81 | 24.64 | 24.78 | 24.78 | 2,700 |
| 16 Jan 2024 | 25.29 | 25.32 | 25.14 | 25.14 | 25.14 | 2,400 |
| 12 Jan 2024 | 25.68 | 25.74 | 25.68 | 25.74 | 25.74 | 400 |
| 11 Jan 2024 | 25.60 | 25.68 | 25.56 | 25.68 | 25.68 | 1,200 |
| 10 Jan 2024 | 25.52 | 25.52 | 25.49 | 25.50 | 25.50 | 1,300 |
| 09 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 200 |
| 08 Jan 2024 | 25.51 | 25.87 | 25.51 | 25.87 | 25.87 | 600 |
| 05 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 100 |
| 04 Jan 2024 | 25.67 | 25.72 | 25.59 | 25.59 | 25.59 | 1,400 |
| 03 Jan 2024 | 25.58 | 25.72 | 25.58 | 25.65 | 25.65 | 1,800 |
| 02 Jan 2024 | 25.92 | 25.92 | 25.80 | 25.80 | 25.80 | 600 |
| 29 Dec 2023 | 26.11 | 26.19 | 25.98 | 26.14 | 26.14 | 4,800 |
| 28 Dec 2023 | 26.15 | 26.34 | 26.03 | 26.03 | 26.03 | 11,700 |
| 28 Dec 2023 | 0.173 Dividend | |||||
| 27 Dec 2023 | 26.11 | 26.11 | 25.99 | 26.03 | 25.86 | 1,800 |
| 26 Dec 2023 | 25.91 | 25.95 | 25.91 | 25.95 | 25.77 | 200 |
| 22 Dec 2023 | 25.75 | 25.75 | 25.66 | 25.71 | 25.54 | 3,900 |
| 21 Dec 2023 | 25.71 | 25.81 | 25.67 | 25.81 | 25.64 | 2,700 |
| 20 Dec 2023 | 25.58 | 25.64 | 25.35 | 25.35 | 25.18 | 6,700 |
| 19 Dec 2023 | 25.74 | 25.77 | 25.68 | 25.76 | 25.59 | 2,600 |
| 18 Dec 2023 | 25.48 | 25.54 | 25.48 | 25.54 | 25.37 | 1,100 |
| 15 Dec 2023 | 25.52 | 25.63 | 25.52 | 25.55 | 25.38 | 3,900 |
| 14 Dec 2023 | 25.61 | 25.62 | 25.55 | 25.62 | 25.45 | 1,100 |
| 13 Dec 2023 | 24.97 | 25.29 | 24.82 | 25.29 | 25.12 | 2,200 |
| 12 Dec 2023 | 24.92 | 24.97 | 24.92 | 24.97 | 24.80 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.