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 (%)
Nov 30, 2017		19.22	19.22	19.22	97	-0.01(-0.06%)
Nov 29, 2017	19.33	19.33	19.23	19.23	944	-0.15(-0.78%)
Nov 28, 2017	19.39	19.39	19.38	19.38	1,906	-0.05(-0.25%)
Nov 27, 2017	19.49	19.58	19.43	19.43	1,033	-0.10(-0.51%)
Nov 21, 2017		19.53	19.53	19.53	73	+0.17(+0.87%)
Nov 20, 2017	19.33	19.36	19.32	19.36	1,286	-0.00(-0.02%)
Nov 17, 2017	19.44	19.44	19.37	19.37	272	+0.07(+0.36%)
Nov 16, 2017	19.30	19.30	19.30	19.30	405	+0.25(+1.33%)
Nov 15, 2017	19.05	19.05	19.04	19.04	927	-0.15(-0.78%)
Nov 14, 2017	19.16	19.29	19.16	19.19	4,622	-0.06(-0.30%)
Nov 13, 2017	19.16	19.25	19.16	19.25	2,097	-0.01(-0.07%)
Nov 10, 2017	19.41	19.41	19.26	19.26	2,512	-0.11(-0.58%)
Nov 09, 2017	19.40	19.40	19.38	19.38	577	-0.09(-0.47%)
Nov 08, 2017	19.38	19.47	19.38	19.47	1,951	+0.06(+0.31%)
Nov 07, 2017	19.46	19.63	19.41	19.41	1,441	-0.20(-1.02%)
Nov 06, 2017	19.34	19.63	19.34	19.61	6,185	+0.32(+1.68%)
Nov 03, 2017	19.28	19.29	19.28	19.29	1,207	-0.16(-0.81%)
Nov 02, 2017	19.44	19.44	19.44	19.44	225	+0.01(+0.05%)

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.