Global X - Emerging Markets Equity Index - ETF - HXEM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	50.51	50.39	50.39	50.68	50.39	16,200
January 12, 2026	50.22	50.76	50.76	50.76	50.21	13,900
January 09, 2026	49.94	50.21	50.21	50.23	49.85	7,832
January 08, 2026	49.64	49.81	49.81	49.81	49.64	43,740
January 07, 2026	49.76	49.78	49.78	49.83	49.74	4,600
January 06, 2026	49.83	49.99	49.99	49.99	49.83	4,700
January 05, 2026	49.35	49.45	49.45	49.46	49.2	8,100
January 02, 2026	48.48	48.77	48.77	48.79	48.48	5,200
December 31, 2025	47.5	47.46	47.46	47.53	47.46	8,300
December 30, 2025	47.5	47.53	47.53	47.59	47.5	3,800
December 29, 2025	47.2	47.36	47.36	48.95	47.09	10,237
December 23, 2025	46.9	47.03	47.03	47.03	46.77	5,634
December 22, 2025	46.99	46.93	46.93	46.99	46.85	7,900
December 19, 2025	46.38	46.85	46.85	46.94	46.38	8,933
December 18, 2025	46.42	46.42	46.42	46.49	46.38	6,500
December 17, 2025	46.42	45.82	45.82	46.42	45.82	12,900
December 16, 2025	46.03	46.08	46.08	46.13	45.91	12,814
December 15, 2025	46.8	46.5	46.5	46.8	46.5	2,603
December 12, 2025	47.6	46.55	46.55	47.6	46.55	3,721
December 11, 2025	47.01	47.13	47.13	47.19	46.85	2,600
December 10, 2025	47.22	47.46	47.43	47.46	47.21	1,787
December 09, 2025	47.48	47.11	47.11	47.48	46.88	5,300
December 08, 2025	47.22	47.17	47.17	47.22	47.01	2,734
December 05, 2025	47.35	47.21	47.21	47.35	47.21	5,411
December 04, 2025	47.4	47.31	47.31	47.4	47.2	4,000
December 03, 2025	47.05	47.26	47.26	47.27	47.05	3,318
December 02, 2025	47.44	47.36	47.36	47.44	47.25	12,535
December 01, 2025	47.25	47.47	47.47	47.5	47.25	3,546
November 28, 2025	47.61	47.35	47.35	47.61	47.24	1,906
November 27, 2025	47.34	47.74	47.74	47.76	47.34	733
November 26, 2025	47.64	47.55	47.55	47.64	47.38	7,447
November 25, 2025	47.18	47.38	47.38	47.38	47	8,600
November 24, 2025	47.03	47.25	47.25	47.25	47.03	514
November 21, 2025	46.4	46.78	46.78	46.8	46.34	2,900
November 20, 2025	47.7	46.85	46.85	47.7	46.85	4,014
November 19, 2025	47.27	47.32	47.32	47.32	47.19	1,500
November 18, 2025	47.15	47.31	47.31	47.92	47.15	3,200
November 17, 2025	48.01	47.63	47.63	48.01	47.55	2,942
November 14, 2025	48.07	48.09	48.09	48.12	48.05	2,500
November 13, 2025	48.66	48.1	48.1	48.66	48.06	3,459
November 12, 2025	48.57	48.56	48.56	48.87	48.53	5,600
November 11, 2025	48.69	48.63	48.63	48.71	48.56	1,528
November 10, 2025	48.44	48.6	48.6	48.6	48.31	7,900
November 07, 2025	47.8	47.73	47.73	47.8	47.45	4,634
November 06, 2025	48.68	48.25	48.25	48.68	48.25	6,423
November 05, 2025	48.54	48.67	48.67	48.73	48.54	2,532
November 04, 2025	48.46	48.22	48.22	48.46	48.22	7,200
November 03, 2025	48.75	48.93	48.93	48.93	48.75	4,000
October 31, 2025	48.45	48.44	48.44	48.46	48.26	2,300
October 30, 2025	48.6	48.5	48.5	48.65	48.5	2,300
October 29, 2025	49.11	48.83	48.83	49.11	48.77	4,508
October 28, 2025	48.45	48.55	48.55	48.62	48.45	3,911
October 27, 2025	48.69	48.76	48.76	48.76	48.67	5,000
October 24, 2025	48.45	48.3	48.3	48.45	48.3	2,267
October 23, 2025	47.93	47.89	47.89	47.93	47.89	700
October 22, 2025	47.81	47.47	47.47	47.81	47.27	10,200
October 21, 2025	47.94	47.56	47.56	47.94	47.56	6,400
October 20, 2025	47.94	48.18	48.18	48.2	47.94	4,105
October 17, 2025	47.34	47.41	47.41	47.53	47.34	1,400
October 16, 2025	47.79	47.54	47.54	47.8	47.49	6,500

Global X - Emerging Markets Equity Index - ETF (HXEM.TO) TSX