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 31, 2023	19.06	19.13	19.06	19.13	164	+0.04(+0.23%)
Jul 28, 2023	19.05	19.09	18.93	19.09	1,058	+0.19(+1.02%)
Jul 27, 2023	18.94	18.94	18.90	18.90	774	-0.07(-0.37%)
Jul 26, 2023	18.97	18.97	18.97	18.97	4	+0.16(+0.84%)
Jul 25, 2023	18.77	18.81	18.77	18.81	229	-0.03(-0.18%)
Jul 24, 2023	18.76	18.84	18.76	18.84	267	+0.11(+0.58%)
Jul 21, 2023	18.68	18.73	18.68	18.73	501	+0.03(+0.16%)
Jul 20, 2023	18.70	18.70	18.70	18.70	22	-0.08(-0.42%)
Jul 19, 2023	18.78	18.78	18.78	18.78	86	+0.01(+0.05%)
Jul 18, 2023	18.74	18.77	18.74	18.77	405	+0.00(+0.03%)
Jul 17, 2023	18.77	18.77	18.77	18.77	26	+0.11(+0.58%)
Jul 14, 2023	18.66	18.66	18.66	18.66	101	+0.04(+0.21%)
Jul 13, 2023	18.57	18.64	18.54	18.62	2,636	+0.09(+0.48%)
Jul 12, 2023	18.53	18.56	18.53	18.53	1,057	+0.28(+1.54%)
Jul 11, 2023	18.27	18.27	18.19	18.25	969	+0.16(+0.90%)
Jul 10, 2023	18.11	18.11	18.08	18.09	847	+0.04(+0.25%)
Jul 07, 2023	18.03	18.14	18.02	18.04	1,125	+0.18(+0.98%)
Jul 06, 2023	17.99	17.99	17.85	17.87	2,514	-0.27(-1.51%)
Jul 05, 2023	18.14	18.14	18.14	18.14	354	-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.