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 (%)
Apr 29, 2022	20.18	20.18	19.85	20.00	6,424	-0.28(-1.37%)
Apr 28, 2022	20.16	20.38	20.15	20.28	1,005	+0.16(+0.78%)
Apr 27, 2022	20.08	20.21	20.08	20.12	1,466	+0.15(+0.75%)
Apr 26, 2022	20.21	20.21	19.89	19.97	17,233	-0.30(-1.49%)
Apr 25, 2022	20.20	20.28	20.17	20.28	5,058	-0.05(-0.23%)
Apr 22, 2022	20.40	20.40	20.27	20.32	1,831	-0.13(-0.64%)
Apr 21, 2022	20.68	20.68	20.44	20.45	1,568	-0.22(-1.07%)
Apr 20, 2022	20.63	20.71	20.63	20.67	821	-0.01(-0.05%)
Apr 19, 2022	20.71	20.71	20.68	20.68	328	-0.08(-0.38%)
Apr 18, 2022	20.88	20.88	20.70	20.76	621	-0.03(-0.15%)
Apr 14, 2022	20.72	20.82	20.72	20.79	2,378	-0.21(-0.98%)
Apr 13, 2022	21.02	21.02	20.96	21.00	3,767	+0.09(+0.43%)
Apr 12, 2022	20.90	20.97	20.77	20.91	7,063	-0.14(-0.69%)
Apr 11, 2022	21.06	21.06	20.94	21.05	27,111	+0.09(+0.45%)
Apr 08, 2022	20.95	21.00	20.95	20.96	446	+0.01(+0.06%)
Apr 07, 2022	20.88	20.95	20.86	20.95	1,129	+0.07(+0.35%)
Apr 06, 2022	20.87	20.87	20.76	20.87	3,933	-0.04(-0.20%)
Apr 05, 2022	21.20	21.20	20.92	20.92	1,206	-0.30(-1.43%)
Apr 04, 2022	21.18	21.22	21.18	21.22	3,573	+0.14(+0.68%)

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.