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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.77	53.87	53.87	53.87	52.75	16,000
February 19, 2026	52.66	52.78	52.78	52.78	52.52	7,200
February 18, 2026	52.62	52.76	52.76	53.02	52.62	4,632
February 17, 2026	52.43	52.42	52.42	52.59	52.03	17,000
February 13, 2026	52.1	52.5	52.5	52.52	51.98	11,400
February 12, 2026	53	52.36	52.36	53	52.31	6,032
February 11, 2026	52.32	52.76	52.76	52.76	52.32	1,900
February 10, 2026	51.95	51.92	51.92	51.98	51.84	4,075
February 09, 2026	51.84	51.82	51.82	51.94	51.82	3,800
February 06, 2026	51.13	51.77	51.77	51.78	51.13	3,936
February 05, 2026	50.59	50.6	50.6	50.88	50.42	8,718
February 04, 2026	51.39	50.84	50.84	51.42	50.62	5,700
February 03, 2026	51.65	51.3	51.3	51.67	51	14,200
February 02, 2026	50.83	51.22	51.22	51.31	50.65	13,616
January 30, 2026	51.14	50.75	50.75	51.22	50.75	6,400
January 29, 2026	51.94	51.43	51.43	51.94	51.03	14,800
January 28, 2026	52.08	52	52	52.08	51.7	10,116
January 27, 2026	51.69	51.7	51.7	51.76	51.59	6,500
January 26, 2026	51.1	51.24	51.24	51.35	51.1	7,700
January 23, 2026	50.82	51.09	51.09	51.12	50.79	16,900
January 22, 2026	51.18	51.11	51.11	51.31	51.1	6,700
January 21, 2026	50.7	50.85	50.85	51	50.59	9,400
January 20, 2026	50.26	50.07	50.07	50.42	50	15,814
January 19, 2026	50.58	51.3	51.3	51.3	50.58	5,225
January 16, 2026	50.95	50.87	50.87	50.95	50.63	10,400
January 15, 2026	51.03	51.07	51.07	51.26	51	3,940
January 14, 2026	50.55	50.6	50.6	50.6	50.4	8,106
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

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