Quantcast

Global X MSCI Next Emerging & Frontier ETF Historical Stock Prices

(ETF)
EMFM 
$21.09
*  
0.005
0.02%
Get EMFM Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading EMFM now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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 N/A 21.0998 21.0301 21.09 1,747
04/23/2019 21.0376 21.0998 21.0301 21.09 1,747
04/22/2019 21.15 21.15 21.0636 21.095 1,066
04/18/2019 21.1257 21.2265 21.1257 21.2 1,279
04/17/2019 21.2333 21.2333 21.205 21.205 195
04/16/2019 21.01 21.1098 21.01 21.09 1,362
04/15/2019 21.0272 21.07 21.0272 21.07 786
04/12/2019 20.99 21.0193 20.98 20.995 2,094
04/11/2019 21.12 21.12 20.95 20.95 1,558
04/10/2019 20.98 21.2 20.98 21.2 3,131
04/09/2019 20.98 20.98 20.91 20.91 2,970
04/08/2019 20.86 20.9679 20.86 20.95 1,680
04/05/2019 20.9465 20.9466 20.9083 20.94 2,245
04/04/2019 20.88 20.88 20.799 20.83 626
04/03/2019 20.803 20.829 20.775 20.775 4,419
04/02/2019 20.685 20.685 20.685 20.685 120
04/01/2019 20.63 20.73 20.63 20.73 1,024
03/29/2019 20.4737 20.5289 20.4737 20.51 2,248
03/28/2019 20.34 20.3419 20.3 20.34 6,032
03/27/2019 20.3949 20.3949 20.29 20.29 3,298
03/26/2019 20.5841 20.6299 20.54 20.54 3,501
03/25/2019 20.5099 20.515 20.4559 20.515 3,438
03/22/2019 20.87 20.87 20.455 20.455 2,366
03/21/2019 20.9247 20.9247 20.8854 20.91 5,928
03/20/2019 20.7833 20.81 20.7833 20.81 631
03/19/2019 20.81 20.85 20.81 20.83 2,958
03/18/2019 20.75 20.9198 20.75 20.89 2,737
03/15/2019 20.7092 20.7266 20.6913 20.71 1,440
03/14/2019 20.4101 20.6 20.4101 20.515 6,674
03/13/2019 20.66 20.66 20.525 20.525 1,841
03/12/2019 20.53 20.64 20.53 20.5736 2,948
03/11/2019 20.56 20.6325 20.45 20.57 4,394
03/08/2019 20.442 20.56 20.4 20.4 6,475
03/07/2019 20.55 20.55 20.36 20.36 1,299
03/06/2019 20.62 20.67 20.5 20.57 10,083
03/05/2019 20.68 20.71 20.559 20.67 77,441
03/04/2019 20.6299 20.6299 20.511 20.535 1,040
03/01/2019 20.82 20.82 20.58 20.61 9,531
02/28/2019 20.685 20.7399 20.685 20.705 582
02/27/2019 21.1052 21.1052 20.95 21.0022 163,183
02/26/2019 21.17 21.25 21.17 21.2141 4,369
02/25/2019 21.21 21.34 21.14 21.22 233,126
02/22/2019 21.077 21.08 20.97 21 12,341
02/21/2019 20.9 20.9 20.9 20.9 353
02/20/2019 20.805 20.96 20.805 20.96 2,577
02/19/2019 20.67 20.94 20.67 20.94 2,693
02/15/2019 20.95 20.95 20.6799 20.7 1,193
02/14/2019 20.68 20.68 20.68 20.68 317
02/13/2019 20.7675 20.7675 20.747 20.747 1,302
02/12/2019 20.86 20.97 20.86 20.97 531
02/11/2019 20.8799 20.8799 20.8536 20.86 381
02/08/2019 20.85 20.88 20.77 20.88 7,627
02/07/2019 20.991 21.008 20.99 20.99 1,383
02/06/2019 21.175 21.2 21.15 21.175 12,808
02/05/2019 21.05 21.2695 21.05 21.225 11,206
02/04/2019 21.121 21.1362 21.035 21.035 815
02/01/2019 21.165 21.165 21.01 21.035 1,173
01/31/2019 21.145 21.145 21.145 21.145 266
01/30/2019 20.69 21.0699 20.6065 21.01 20,992
01/29/2019 20.8028 20.825 20.8028 20.825 4,718
01/28/2019 20.7141 20.7141 20.6427 20.675 880
01/25/2019 20.96 20.96 20.75 20.865 1,241
01/24/2019 20.775 20.7871 20.651 20.735 7,954
01/23/2019 20.7612 20.7612 20.663 20.69 5,749
*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?



Smart Portfolio