Global X Next Emerging & Frontier ETF Historical Stock Prices

(ETF)
EMFM 
$20.2361
*  
unch
unch
Get EMFM Alerts
*Delayed - data as of Feb. 23, 2017  -  Find a broker to begin trading EMFM now


Community Rating:
View:    EMFM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-NOV-2016 TO 22-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.23 N/A N/A 20.2361 0
02/22/2017 20.2361 20.2361 20.2361 20.2361 423
02/21/2017 20.25 20.44 20.25 20.44 7,048
02/17/2017 20.2446 20.2446 20.02 20.02 951
02/16/2017 20.3485 20.3485 20.3485 20.3485 515
02/15/2017 20.24 20.38 20.22 20.37 1,417
02/14/2017 20.32 20.32 20.0591 20.0591 941
02/13/2017 20.1402 20.494 20.1402 20.3314 783
02/10/2017 20.43 20.43 20.2168 20.2168 756
02/09/2017 20.039 20.115 19.88 20.08 1,618
02/08/2017 20.0488 20.0488 20.0488 20.0488 108
02/07/2017 19.99 20.029 19.838 20.02 10,353
02/06/2017 20.01 20.04 19.78 19.88 4,002
02/03/2017 20.06 20.21 19.9708 20.13 2,294
02/02/2017 19.94 20.1399 19.8659 19.8659 1,560
02/01/2017 19.87 20.08 19.501 20.0799 1,844
01/31/2017 19.78 19.8699 19.69 19.8699 9,601
01/30/2017 19.568 19.601 19.568 19.601 668
01/27/2017 19.33 20.1799 19.295 19.44 6,092
01/26/2017 19.82 19.82 19.581 19.581 2,440
01/25/2017 20.0999 20.0999 19.8296 19.8296 1,042
01/24/2017 19.62 19.62 19.62 19.62 191
01/23/2017 19.0291 19.0291 19.0291 19.0291 313
01/20/2017 19.3163 19.3199 18.97 19.0667 4,134
01/19/2017 19.1815 19.1815 19.0348 19.057 2,153
01/18/2017 19.2 19.3064 19.2 19.3064 2,237
01/17/2017 19.51 19.51 19.2192 19.2192 1,336
01/13/2017 19.2804 19.3593 19.2 19.3593 618
01/12/2017 19.2397 19.2486 19.2397 19.2486 650
01/11/2017 18.9501 19.26 18.9501 19.26 1,428
01/10/2017 18.9705 19.4199 18.8801 19.051 4,826
01/09/2017 19.0713 19.0918 18.8783 19.0517 4,622
01/06/2017 19.15 19.15 18.85 18.8689 836
01/05/2017 18.87 19.0377 18.87 19.0001 959
01/04/2017 18.6 18.6 18.6 18.6 00
01/03/2017 18.47 18.8394 18.47 18.6 2,937
12/30/2016 18.5843 18.5843 18.39 18.4618 1,282
12/29/2016 18.41 18.58 18.341 18.538 4,241
12/28/2016 18.6 18.6 18.221 18.251 8,918
12/27/2016 18.76 18.76 18.4076 18.6686 7,325
12/23/2016 18.38 18.745 18.38 18.55 9,518
12/22/2016 18.5555 18.5885 18.39 18.4 10,897
12/21/2016 18.56 18.65 18.53 18.55 5,610
12/20/2016 18.84 18.84 18.59 18.61 5,402
12/19/2016 18.92 19.1481 18.92 19.1481 1,421
12/16/2016 18.83 18.83 18.83 18.83 420
12/15/2016 18.98 19.03 18.6786 18.6786 9,025
12/14/2016 19.17 19.222 19.17 19.222 1,586
12/13/2016 18.98 19.19 18.98 19.19 2,108
12/12/2016 19.2 19.2 19.08 19.08 5,612
12/09/2016 18.885 19.25 18.885 19.1875 3,506
12/08/2016 19.12 19.12 19.12 19.12 00
12/07/2016 18.76 19.18 18.76 19.12 7,065
12/06/2016 18.8011 18.86 18.8011 18.86 2,315
12/05/2016 18.97 18.97 18.54 18.74 26,547
12/02/2016 18.862 18.862 18.862 18.862 166
12/01/2016 18.91 18.92 18.38 18.42 7,595
11/30/2016 18.48 18.6774 18.36 18.39 8,766
11/29/2016 18.75 18.75 18.25 18.26 13,236
11/28/2016 19 19 18.3701 18.65 2,520
11/25/2016 18.25 18.6525 18.25 18.6525 376
11/23/2016 18.33 18.49 18.2613 18.29 24,575
11/22/2016 18.5686 18.8466 18.56 18.615 8,269
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?