Indicators

GX MSCI Next Emerging & Frontier ETF (NY: EMFM )

18.64 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	19.80	19.80	19.48	19.63	6,546	-0.27(-1.37%)
Apr 28, 2022	19.78	20.00	19.77	19.90	1,024	+0.15(+0.78%)
Apr 27, 2022	19.70	19.83	19.70	19.75	1,494	+0.15(+0.75%)
Apr 26, 2022	19.83	19.83	19.52	19.60	17,563	-0.30(-1.49%)
Apr 25, 2022	19.82	19.90	19.79	19.90	5,155	-0.05(-0.23%)
Apr 22, 2022	20.02	20.02	19.89	19.94	1,865	-0.13(-0.64%)
Apr 21, 2022	20.29	20.29	20.06	20.07	1,598	-0.22(-1.07%)
Apr 20, 2022	20.24	20.32	20.24	20.29	836	-0.01(-0.05%)
Apr 19, 2022	20.32	20.32	20.30	20.30	334	-0.08(-0.38%)
Apr 18, 2022	20.49	20.49	20.31	20.37	632	-0.03(-0.15%)
Apr 14, 2022	20.33	20.43	20.33	20.40	2,423	-0.20(-0.98%)
Apr 13, 2022	20.63	20.63	20.57	20.61	3,839	+0.09(+0.43%)
Apr 12, 2022	20.51	20.58	20.38	20.52	7,198	-0.14(-0.69%)
Apr 11, 2022	20.67	20.67	20.55	20.66	27,629	+0.09(+0.45%)
Apr 08, 2022	20.56	20.61	20.56	20.57	455	+0.01(+0.06%)
Apr 07, 2022	20.49	20.55	20.47	20.55	1,150	+0.07(+0.35%)
Apr 06, 2022	20.48	20.48	20.37	20.48	4,008	-0.04(-0.20%)
Apr 05, 2022	20.80	20.80	20.52	20.52	1,229	-0.30(-1.43%)
Apr 04, 2022	20.78	20.82	20.78	20.82	3,642	+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.