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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	42.6	42.24	42.24	42.6	42.24	1,805
July 25, 2025	42.42	42.5	42.5	42.51	42.39	842
July 24, 2025	42.43	42.42	42.42	42.48	42.4	2,315
July 23, 2025	42.09	42.09	42.09	42.09	42.09	0
July 22, 2025	42.01	42.1	42.1	42.1	42.01	1,746
July 21, 2025	42.37	42.37	42.37	42.52	42.32	2,200
July 18, 2025	42.33	42.2	42.2	42.4	42.2	4,600
July 17, 2025	42.35	42.36	42.36	42.39	42.35	1,512
July 16, 2025	41.8	41.92	41.92	41.92	41.8	2,101
July 15, 2025	41.5	41.84	41.84	41.86	41.5	1,515
July 14, 2025	41.4	41.49	41.49	41.49	41.4	846
July 11, 2025	41.6	41.33	41.33	41.6	41.32	2,936
July 10, 2025	41.5	41.42	41.42	41.5	41.38	1,200
July 09, 2025	41.42	41.41	41.41	41.42	41.35	615
July 08, 2025	41.49	41.45	41.45	41.49	41.41	1,800
July 07, 2025	41.44	41.1	41.1	41.44	41.1	5,347
July 04, 2025	41.55	41.44	41.44	41.55	41.19	1,220
July 03, 2025	41.43	41.62	41.62	41.63	41.42	600
July 02, 2025	41.36	41.27	41.27	41.36	41.15	8,208
June 30, 2025	41.1	41.13	41.13	41.13	41.09	2,500
June 27, 2025	41.22	41.31	41.31	41.36	41.22	2,023
June 26, 2025	41.3	41.25	41.25	41.3	41.1	901
June 25, 2025	41.19	41.23	41.23	41.23	41.19	500
June 24, 2025	40.59	40.85	41.15	40.85	40.58	1,360
June 23, 2025	39.76	40.11	40.11	40.12	39.76	3,405
June 20, 2025	40.03	39.76	39.76	40.03	39.76	7,700
June 19, 2025	39.89	39.19	39.19	39.89	39.18	10,148
June 18, 2025	39.96	39.93	39.93	39.96	39.91	1,500
June 17, 2025	40.14	39.87	39.87	40.14	39.87	411
June 16, 2025	40.26	40.14	40.14	40.26	40.14	834
June 13, 2025	39.92	39.66	39.66	39.92	39.64	5,900
June 12, 2025	40.54	40.37	40.37	40.54	40.37	4,236
June 11, 2025	40.65	40.51	40.51	40.65	40.5	1,330
June 10, 2025	40.37	40.33	40.33	40.37	40.33	2,700
June 09, 2025	40.05	40.16	40.16	40.22	40.05	9,033
June 06, 2025	39.7	39.85	39.85	39.85	39.7	1,004
June 05, 2025	39.61	39.64	39.64	39.68	39.61	602
June 04, 2025	39.44	39.46	39.46	39.46	39.44	1,300
June 03, 2025	38.99	39.06	39.06	39.11	38.99	10,131
June 02, 2025	38.65	38.95	38.95	38.99	38.65	15,900
May 30, 2025	38.79	38.73	38.73	38.79	38.73	2,900
May 29, 2025	39.67	39.43	39.43	39.67	39.43	500

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