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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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