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, 2020	16.94	16.94	16.83	16.86	1,078	-0.37(-2.13%)
Nov 27, 2020	17.23	17.23	17.23	17.23	109	-0.02(-0.11%)
Nov 25, 2020	17.10	17.25	17.10	17.25	3,391	-0.01(-0.08%)
Nov 24, 2020	17.17	17.26	17.17	17.26	547	+0.19(+1.13%)
Nov 23, 2020	17.05	17.15	17.00	17.07	14,119	+0.09(+0.55%)
Nov 20, 2020	16.89	17.00	16.89	16.98	1,203	+0.11(+0.68%)
Nov 19, 2020	16.86	16.86	16.86	16.86	402	+0.00(+0.00%)
Nov 18, 2020	16.96	16.96	16.86	16.86	786	-0.08(-0.46%)
Nov 17, 2020	16.82	16.94	16.82	16.94	559	+0.12(+0.73%)
Nov 16, 2020	16.73	16.83	16.73	16.82	2,699	+0.12(+0.71%)
Nov 13, 2020	16.68	16.70	16.68	16.70	547	+0.09(+0.52%)
Nov 12, 2020	16.77	16.77	16.52	16.61	17,108	-0.09(-0.52%)
Nov 11, 2020	16.77	16.77	16.70	16.70	780	+0.02(+0.15%)
Nov 10, 2020	16.59	16.73	16.59	16.67	1,809	+0.31(+1.91%)
Nov 09, 2020	16.46	16.46	16.36	16.36	257	+0.36(+2.28%)
Nov 06, 2020	15.94	16.03	15.92	16.00	656	+0.10(+0.62%)
Nov 05, 2020	15.90	15.90	15.90	15.90	122	+0.33(+2.14%)
Nov 04, 2020	15.56	15.59	15.56	15.56	620	+0.20(+1.29%)
Nov 03, 2020	15.33	15.39	15.27	15.37	1,352	+0.18(+1.22%)

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.