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 29, 2019	17.65	17.65	17.63	17.65	2,472	-0.13(-0.71%)
Nov 27, 2019	17.71	17.81	17.71	17.77	899	+0.04(+0.21%)
Nov 26, 2019	17.85	17.85	17.72	17.73	8,962	-0.23(-1.26%)
Nov 25, 2019	17.96	17.96	17.96	17.96	174	+0.00(+0.00%)
Nov 22, 2019	17.96	17.98	17.96	17.96	1,236	+0.02(+0.12%)
Nov 21, 2019	17.97	17.97	17.92	17.94	2,992	-0.10(-0.55%)
Nov 20, 2019	17.98	18.04	17.95	18.04	1,487	+0.00(+0.01%)
Nov 19, 2019	18.03	18.07	17.98	18.04	3,580	+0.04(+0.20%)
Nov 18, 2019	18.04	18.05	17.97	18.00	2,713	-0.06(-0.34%)
Nov 15, 2019	18.05	18.14	18.05	18.06	1,685	+0.10(+0.54%)
Nov 14, 2019	17.96	17.97	17.90	17.97	1,782	+0.00(+0.03%)
Nov 13, 2019	17.97	17.97	17.95	17.96	1,219	-0.05(-0.27%)
Nov 12, 2019	18.07	18.08	18.01	18.01	1,929	-0.12(-0.69%)
Nov 11, 2019	18.08	18.13	18.06	18.13	1,963	-0.02(-0.13%)
Nov 08, 2019	18.15	18.16	18.15	18.16	337	-0.05(-0.30%)
Nov 07, 2019	18.21	18.26	18.21	18.21	2,871	+0.07(+0.38%)
Nov 06, 2019	18.11	18.14	18.11	18.14	904	-0.01(-0.07%)
Nov 05, 2019	18.14	18.16	18.13	18.16	932	+0.10(+0.57%)
Nov 04, 2019	18.08	18.11	18.00	18.05	1,496	+0.00(+0.00%)

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.