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 (%)
Jul 29, 2016	16.39	17.06	16.39	17.06	9,433	+0.15(+0.89%)
Jul 28, 2016	16.88	17.02	16.78	16.92	34,944	+0.15(+0.90%)
Jul 27, 2016	17.23	17.23	16.72	16.76	1,141	-0.21(-1.21%)
Jul 26, 2016	16.91	16.97	16.73	16.97	1,097	+0.28(+1.68%)
Jul 25, 2016	16.99	17.03	16.69	16.69	3,166	-0.17(-1.04%)
Jul 22, 2016	16.73	16.86	16.73	16.86	539	+0.11(+0.63%)
Jul 21, 2016	16.87	16.88	16.76	16.76	650	-0.11(-0.67%)
Jul 20, 2016	16.90	17.04	16.87	16.87	3,277	+0.06(+0.38%)
Jul 19, 2016	17.18	17.18	16.80	16.81	8,588	-0.19(-1.14%)
Jul 18, 2016	17.03	17.33	16.92	17.00	26,763	+0.15(+0.86%)
Jul 15, 2016	17.10	17.10	16.76	16.86	4,485	-0.10(-0.62%)
Jul 14, 2016	17.13	17.13	16.75	16.96	1,541	+0.32(+1.95%)
Jul 13, 2016	16.54	17.01	16.54	16.64	2,284	-0.03(-0.19%)
Jul 12, 2016	16.96	16.96	16.60	16.67	17,563	+0.24(+1.43%)
Jul 11, 2016	16.34	16.69	16.34	16.43	36,188	+0.11(+0.65%)
Jul 08, 2016	16.48	16.58	16.21	16.33	12,941	+0.18(+1.11%)
Jul 07, 2016	16.23	16.23	15.97	16.15	2,789	-0.14(-0.86%)
Jul 06, 2016	15.83	16.29	15.83	16.29	2,246	+0.11(+0.70%)
Jul 05, 2016	15.98	16.29	15.98	16.18	4,057	-0.33(-2.00%)

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.