Indicators

GX MSCI Next Emerging & Frontier ETF (NY: EMFM )

N/A UNCHANGED

Last Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.08	19.11	18.97	19.04	1,913	+0.13(+0.70%)
May 27, 2021	18.82	18.91	18.81	18.91	1,616	+0.08(+0.44%)
May 26, 2021	18.74	18.82	18.74	18.82	396	+0.11(+0.61%)
May 25, 2021	18.65	18.80	18.61	18.71	5,811	+0.06(+0.32%)
May 24, 2021	18.66	18.73	18.58	18.65	2,111	+0.07(+0.39%)
May 21, 2021	18.61	18.61	18.58	18.58	280	-0.12(-0.65%)
May 20, 2021	18.59	18.70	18.59	18.70	1,675	+0.15(+0.80%)
May 19, 2021	18.49	18.67	18.42	18.55	7,401	-0.11(-0.58%)
May 18, 2021	18.69	18.75	18.66	18.66	4,214	+0.02(+0.11%)
May 17, 2021	18.62	18.64	18.62	18.64	508	-0.03(-0.15%)
May 14, 2021	18.46	18.76	18.42	18.67	3,841	+0.29(+1.59%)
May 13, 2021	18.35	18.48	18.24	18.37	9,354	-0.03(-0.19%)
May 12, 2021	18.51	18.51	18.35	18.41	9,878	-0.29(-1.58%)
May 11, 2021	18.64	18.71	18.64	18.70	1,061	+0.02(+0.12%)
May 10, 2021	18.75	18.75	18.68	18.68	394	-0.09(-0.46%)
May 07, 2021	18.60	18.77	18.60	18.77	715	+0.20(+1.09%)
May 06, 2021	18.45	18.56	18.45	18.56	498	+0.11(+0.60%)
May 05, 2021	18.47	18.54	18.27	18.45	5,873	-0.01(-0.08%)
May 04, 2021	18.44	18.48	18.44	18.47	3,780	-0.09(-0.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.