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 30, 2014	20.25	20.37	20.25	20.35	11,312	+0.13(+0.63%)
Apr 29, 2014	20.16	20.28	20.16	20.22	18,328	+0.04(+0.21%)
Apr 28, 2014	20.23	20.23	20.02	20.18	15,319	+0.06(+0.31%)
Apr 25, 2014	20.18	20.18	20.07	20.12	33,136	-0.14(-0.71%)
Apr 24, 2014	20.37	20.37	20.18	20.26	17,823	+0.02(+0.10%)
Apr 23, 2014	20.37	20.37	20.18	20.24	64,521	-0.12(-0.61%)
Apr 22, 2014	20.33	20.37	20.33	20.37	71,074	-0.05(-0.26%)
Apr 21, 2014	20.45	20.45	20.35	20.42	123,925	-0.05(-0.23%)
Apr 17, 2014	20.35	20.47	20.47	20.47	20,326	+0.13(+0.65%)
Apr 16, 2014	20.21	20.33	20.21	20.33	7,265,193	+0.19(+0.97%)
Apr 15, 2014	20.26	20.26	20.02	20.14	4,572	-0.12(-0.61%)
Apr 14, 2014	20.23	20.26	20.10	20.26	1,830	+0.21(+1.03%)
Apr 11, 2014	20.02	20.16	20.02	20.06	8,651	-0.17(-0.83%)
Apr 10, 2014	20.32	20.32	20.20	20.23	26,825	-0.12(-0.57%)
Apr 09, 2014	20.34	20.34	20.34	20.34	1,286	+0.08(+0.38%)
Apr 08, 2014	20.21	20.30	20.21	20.26	4,331	+0.34(+1.72%)
Apr 07, 2014	19.92	19.92	19.92	19.92	114	+0.00(+0.00%)
Apr 04, 2014	20.12	20.12	19.92	19.92	5,612	-0.12(-0.58%)
Apr 03, 2014	20.04	20.04	20.04	20.04	773	+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.