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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	47.13	47.27	47.27	47.36	47.13	5,933
October 14, 2025	45.93	46.55	46.55	46.65	45.93	2,027
October 10, 2025	47.2	45.37	45.37	47.2	45.33	11,600
October 09, 2025	47.21	47.19	47.19	47.26	47.1	9,900
October 08, 2025	47.26	47.37	47.37	47.37	47.26	900
October 07, 2025	47.71	47.04	47.04	47.71	47.04	5,300
October 06, 2025	47.6	47.44	47.44	47.6	47.35	5,630
October 03, 2025	47.27	47.22	47.22	47.28	47.2	2,200
October 02, 2025	47.07	47.11	47.11	47.16	47.07	2,300
October 01, 2025	46.68	46.79	46.79	46.84	46.68	3,200
September 30, 2025	46.29	46.36	46.36	46.36	46.29	700
September 29, 2025	46.34	46.23	46.23	46.34	46.18	1,518
September 26, 2025	45.75	45.87	45.87	45.87	45.6	4,239
September 25, 2025	45.94	46	46	46	45.85	2,600
September 24, 2025	46.23	46.38	46.38	46.38	46.02	3,804
September 23, 2025	46.13	46.08	46.08	46.23	46	18,700
September 22, 2025	45.78	46	46	46.03	45.78	5,606
September 19, 2025	45.85	45.6	45.6	45.85	45.53	3,900
September 18, 2025	45.78	45.81	45.81	45.87	45.62	1,246
September 17, 2025	45.93	45.86	45.86	45.93	45.86	815
September 16, 2025	45.43	45.62	45.62	45.63	45.37	5,441
September 15, 2025	45.55	45.38	45.38	45.55	45.38	1,731
September 12, 2025	45.28	45.25	45.25	45.28	45.24	1,636
September 11, 2025	45.17	45.24	45.24	45.24	45.16	3,810
September 10, 2025	44.82	44.73	44.73	44.82	44.73	1,529
September 09, 2025	44.26	44.37	44.37	44.37	44.26	3,210
September 08, 2025	43.93	43.95	43.95	43.96	43.9	11,321
September 05, 2025	43.47	43.65	43.65	43.65	43.47	6,418
September 04, 2025	43	43.06	43.06	43.06	42.9	2,141
September 03, 2025	43.11	43.13	43.13	43.13	43.11	824
September 02, 2025	42.7	42.86	42.86	42.91	42.68	3,810
August 29, 2025	43	42.83	42.83	43	42.75	3,800
August 28, 2025	43.16	43.09	43.09	43.16	43	2,800
August 27, 2025	43.26	43.07	43.07	43.26	43	1,800
August 26, 2025	43.55	43.49	43.49	43.55	43.48	1,808
August 25, 2025	43.76	43.7	43.7	43.82	43.7	2,700
August 22, 2025	43.6	43.76	43.76	43.76	43.6	1,200
August 21, 2025	43.24	43.21	43.21	43.24	43.17	1,500
August 20, 2025	43	43.17	43.17	43.17	43	2,600
August 19, 2025	43.24	43.2	43.2	43.29	43.2	4,186
August 18, 2025	43.2	43.41	43.41	43.41	43.2	1,200
August 15, 2025	43.22	43.12	43.12	43.22	43.1	1,800
August 14, 2025	43.19	43.08	43.08	43.19	43	2,600
August 13, 2025	43.52	43.46	43.46	43.57	43.46	3,103
August 12, 2025	42.74	42.77	42.77	42.77	42.74	645
August 11, 2025	42.44	42.52	42.52	42.6	42.44	4,241
August 08, 2025	42.48	42.44	42.44	42.48	42.44	800
August 07, 2025	42.66	42.56	42.56	42.69	42.53	2,600
August 06, 2025	42.05	42.26	42.26	42.26	42.05	335
August 05, 2025	42.49	42.17	42.17	42.49	42.13	3,000
August 01, 2025	42.08	41.55	41.55	42.08	41.41	5,200
July 31, 2025	42.19	42.14	42.14	42.19	42.1	2,028
July 30, 2025	42.35	42.25	42.25	42.44	42.25	1,200
July 29, 2025	42.48	42.4	42.4	42.5	42.4	13,147

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