Global X Emerging Markets ex-China ETF (EMM)

EMM
🏛️ 美国 →
31.25
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 26.67 26.67 26.55 26.55 0.0M
2024-12-30 26.62 26.66 26.51 26.60 0.0M
2024-12-27 26.93 27.02 26.93 26.97 0.0M
2024-12-26 27.11 27.39 27.06 27.15 0.0M
2024-12-24 27.21 27.21 27.21 27.21 0.0M
2024-12-23 27.06 27.24 27.00 27.20 0.0M
2024-12-20 26.84 27.24 26.76 27.11 0.0M
2024-12-19 27.26 27.26 27.04 27.09 0.0M
2024-12-18 27.72 27.73 26.96 26.96 0.0M
2024-12-17 27.80 27.80 27.59 27.74 0.0M
2024-12-16 27.76 27.86 27.76 27.84 0.0M
2024-12-13 27.97 27.97 27.97 27.97 0.0M
2024-12-12 27.86 27.86 27.68 27.68 0.0M
2024-12-11 28.00 28.02 27.98 28.02 0.0M
2024-12-10 27.93 27.93 27.70 27.70 0.0M
2024-12-09 27.89 27.89 27.86 27.86 0.0M
2024-12-06 27.94 27.94 27.88 27.88 0.0M
2024-12-05 28.05 28.11 28.00 28.05 0.0M
2024-12-04 27.89 27.89 27.82 27.82 0.0M
2024-12-03 27.29 27.59 27.29 27.59 0.0M
2024-12-02 27.45 27.45 27.44 27.44 0.0M
2024-11-29 26.95 27.37 26.95 27.31 0.0M
2024-11-27 27.51 27.59 27.39 27.40 0.0M
2024-11-26 27.57 27.71 27.57 27.59 0.0M
2024-11-25 27.86 27.90 27.74 27.81 0.0M
2024-11-22 27.52 27.62 27.52 27.60 0.0M
2024-11-21 27.36 27.42 27.36 27.36 0.0M
2024-11-20 27.28 27.28 27.11 27.26 0.0M
2024-11-19 27.22 27.44 27.22 27.35 0.0M
2024-11-18 26.97 27.18 26.97 27.17 0.0M
2024-11-15 27.20 27.23 27.00 27.10 0.0M
2024-11-14 27.43 27.43 27.30 27.30 0.0M
2024-11-13 27.50 27.50 27.30 27.31 0.0M
2024-11-12 27.66 27.66 27.58 27.58 0.0M
2024-11-11 28.02 28.02 27.87 27.95 0.0M
2024-11-08 27.99 28.04 27.94 28.04 0.0M
2024-11-07 28.32 28.43 28.24 28.41 0.0M
2024-11-06 27.83 28.10 26.92 28.10 0.1M
2024-11-05 28.22 28.22 28.15 28.15 0.0M
2024-11-04 27.79 27.93 27.79 27.86 0.0M
2024-11-01 27.99 27.99 27.75 27.75 0.0M
2024-10-31 27.68 27.68 27.68 27.68 0.0M
2024-10-30 27.99 28.04 27.91 27.91 0.0M
2024-10-29 28.09 28.09 27.99 27.99 0.0M
2024-10-28 28.12 28.12 28.12 28.12 0.0M
2024-10-25 28.32 28.32 28.18 28.19 0.0M
2024-10-24 28.08 28.97 27.09 28.26 0.0M
2024-10-23 28.12 28.18 28.12 28.18 0.0M
2024-10-22 28.31 28.36 28.31 28.36 0.0M
2024-10-21 28.56 28.56 28.53 28.53 0.0M
2024-10-18 28.60 28.60 28.54 28.54 0.0M
2024-10-17 28.61 28.83 28.61 28.68 0.0M
2024-10-16 28.53 28.54 28.46 28.50 0.0M
2024-10-15 28.49 28.49 28.39 28.42 0.0M
2024-10-14 28.62 28.76 28.62 28.69 0.0M
2024-10-11 28.45 28.58 28.38 28.58 0.0M
2024-10-10 28.22 28.45 28.22 28.44 0.0M
2024-10-09 28.18 28.35 28.09 28.32 0.0M
2024-10-08 28.18 28.23 28.11 28.21 0.1M
2024-10-07 28.04 28.04 27.83 27.83 0.0M
2024-10-04 27.92 28.02 27.86 28.02 0.0M
2024-10-03 27.85 27.98 27.78 27.91 0.0M
2024-10-02 28.36 28.36 28.15 28.21 0.0M
2024-10-01 28.33 28.33 28.20 28.27 0.0M
2024-09-30 28.32 28.35 28.24 28.32 0.0M
2024-09-27 29.31 29.31 29.02 29.02 0.0M
2024-09-26 29.37 29.46 29.25 29.38 0.0M
2024-09-25 29.04 29.04 28.83 28.83 0.0M
2024-09-24 28.81 29.01 28.81 29.01 0.0M
2024-09-23 28.57 28.57 28.57 28.57 0.0M
2024-09-20 28.25 28.40 28.25 28.31 0.0M
2024-09-19 28.31 28.37 28.31 28.36 0.0M
2024-09-18 27.91 28.11 27.84 27.89 0.0M
2024-09-17 27.79 27.88 27.79 27.88 0.0M
2024-09-16 27.86 27.92 27.75 27.89 0.0M
2024-09-13 28.02 28.02 27.88 27.94 0.0M
2024-09-12 27.70 27.87 27.70 27.87 0.0M
2024-09-11 27.08 27.46 26.99 27.46 0.0M
2024-09-10 26.99 27.18 26.92 27.18 0.0M
2024-09-09 27.12 27.30 27.08 27.24 0.0M
2024-09-06 27.03 27.10 26.83 26.87 0.0M
2024-09-05 27.43 27.62 27.40 27.50 0.0M
2024-09-04 27.29 27.55 27.29 27.51 0.0M
2024-09-03 27.47 27.47 27.33 27.41 0.0M
2024-08-30 28.33 28.33 28.09 28.28 0.0M
2024-08-29 28.34 28.41 28.22 28.22 0.0M
2024-08-28 28.23 28.23 28.23 28.23 0.0M
2024-08-27 28.28 28.47 28.28 28.40 0.0M
2024-08-26 28.52 28.52 28.37 28.38 0.0M
2024-08-23 28.45 28.78 28.45 28.78 0.0M
2024-08-22 28.47 28.47 28.10 28.17 0.0M
2024-08-21 28.49 28.60 28.46 28.56 0.0M
2024-08-20 28.70 28.70 28.63 28.66 0.0M
2024-08-19 28.56 28.87 28.56 28.80 0.0M
2024-08-16 28.51 28.58 28.45 28.50 0.0M
2024-08-15 28.14 28.36 28.09 28.26 0.0M
2024-08-14 27.99 27.99 27.95 27.95 0.0M
2024-08-13 27.63 27.99 27.63 27.93 0.0M
2024-08-12 27.62 27.64 27.56 27.56 0.0M
2024-08-09 27.49 27.54 27.38 27.46 0.0M
2024-08-08 27.14 27.31 27.14 27.25 0.0M
2024-08-07 27.04 27.04 26.57 26.57 0.0M
2024-08-06 26.06 26.44 26.06 26.24 0.0M
2024-08-05 25.89 26.14 25.87 26.06 0.0M
2024-08-02 26.97 27.09 26.84 27.05 0.0M
2024-08-01 28.06 28.14 27.52 27.68 0.0M
2024-07-31 28.16 28.40 28.16 28.38 0.0M
2024-07-30 27.78 27.78 27.47 27.55 0.0M
2024-07-29 27.84 27.84 27.73 27.78 0.0M
2024-07-26 27.98 28.00 27.85 27.92 0.0M
2024-07-25 27.44 27.75 27.44 27.59 0.0M
2024-07-24 27.87 27.87 27.68 27.72 0.0M
2024-07-23 28.20 28.25 28.17 28.17 0.0M
2024-07-22 28.19 28.34 28.19 28.33 0.0M
2024-07-19 28.25 28.26 28.02 28.08 0.0M
2024-07-18 28.71 28.71 28.33 28.34 0.0M
2024-07-17 28.98 28.99 28.73 28.78 0.0M
2024-07-16 29.55 29.70 28.86 29.67 0.0M
2024-07-15 29.44 29.56 29.33 29.35 0.0M
2024-07-12 29.49 29.93 29.49 29.63 0.0M
2024-07-11 29.94 29.94 29.50 29.59 0.0M
2024-07-10 29.68 29.69 29.52 29.68 0.0M
2024-07-09 29.51 29.51 29.31 29.38 0.0M
2024-07-08 29.43 29.43 29.15 29.21 0.0M
2024-07-05 28.99 29.20 28.99 29.15 0.0M
2024-07-03 28.69 28.83 28.66 28.83 0.0M
2024-07-02 28.26 28.52 28.26 28.52 0.0M
2024-07-01 28.48 28.51 28.41 28.43 0.0M
2024-06-28 28.65 28.71 28.50 28.50 0.0M
2024-06-27 28.33 28.67 28.33 28.39 0.0M
2024-06-26 28.35 28.35 28.27 28.35 0.0M
2024-06-25 28.33 28.38 28.20 28.33 0.0M
2024-06-24 28.40 28.56 28.28 28.28 0.0M
2024-06-21 28.43 28.55 28.43 28.50 0.0M
2024-06-20 28.73 28.75 28.51 28.65 0.0M
2024-06-18 28.61 28.65 28.56 28.61 0.0M
2024-06-17 28.19 28.29 28.02 28.28 0.0M
2024-06-14 27.92 28.04 27.92 28.03 0.1M
2024-06-13 28.06 28.06 27.76 27.86 0.0M
2024-06-12 27.97 28.06 27.94 27.94 0.0M
2024-06-11 27.40 27.56 27.37 27.52 0.0M
2024-06-10 27.55 27.60 27.53 27.60 0.0M
2024-06-07 27.54 27.54 27.36 27.36 0.0M
2024-06-06 27.53 27.60 27.52 27.56 0.0M
2024-06-05 27.19 27.35 27.16 27.35 0.0M
2024-06-04 26.78 26.78 26.68 26.68 0.0M
2024-06-03 27.27 27.36 27.27 27.36 0.0M
2024-05-31 26.81 26.89 26.75 26.89 0.0M
2024-05-30 27.18 27.29 27.17 27.18 0.0M
2024-05-29 27.35 27.35 27.18 27.22 0.0M
2024-05-28 27.76 27.76 27.62 27.68 0.0M
2024-05-24 27.68 27.70 27.62 27.68 0.0M
2024-05-23 27.81 27.81 27.46 27.46 0.0M
2024-05-22 27.60 27.63 27.39 27.46 0.0M
2024-05-21 27.62 27.62 27.51 27.58 0.0M
2024-05-20 27.63 27.71 27.63 27.68 0.0M
2024-05-17 27.68 27.79 27.66 27.73 0.0M
2024-05-16 27.67 27.88 27.52 27.57 0.0M
2024-05-15 27.58 27.69 27.54 27.67 0.0M
2024-05-14 27.18 27.30 27.08 27.29 0.0M
2024-05-13 27.06 27.06 26.85 26.99 0.0M
2024-05-10 26.91 26.94 26.81 26.87 0.0M
2024-05-09 26.70 26.87 26.64 26.87 0.0M
2024-05-08 27.03 27.09 26.98 27.09 0.0M
2024-05-07 27.01 27.01 26.98 26.98 0.0M
2024-05-06 27.21 27.21 27.18 27.18 0.0M
2024-05-03 27.12 27.17 27.12 27.17 0.0M
2024-05-02 26.78 26.94 26.58 26.87 0.0M
2024-05-01 26.61 26.65 26.56 26.56 0.0M
2024-04-30 26.81 26.81 26.57 26.57 0.0M
2024-04-29 26.81 26.92 26.75 26.86 0.0M
2024-04-26 26.64 26.72 26.64 26.72 0.0M
2024-04-25 26.03 26.45 26.03 26.45 0.0M
2024-04-24 26.44 26.44 26.33 26.40 0.0M
2024-04-23 26.03 26.34 25.94 26.34 0.0M
2024-04-22 25.86 26.19 25.86 26.08 0.0M
2024-04-19 26.09 26.09 25.95 26.03 0.0M
2024-04-18 26.23 26.26 26.21 26.23 0.0M
2024-04-17 26.52 26.52 26.27 26.31 0.0M
2024-04-16 26.36 26.41 26.21 26.34 0.0M
2024-04-15 27.00 27.00 26.64 26.64 0.0M
2024-04-12 27.00 27.06 26.96 26.97 0.0M
2024-04-11 27.54 27.68 27.54 27.62 0.0M
2024-04-10 27.49 27.49 27.38 27.42 0.0M
2024-04-09 27.83 27.86 27.75 27.84 0.0M
2024-04-08 27.92 27.92 27.80 27.85 0.0M
2024-04-05 27.66 27.76 27.66 27.74 0.0M
2024-04-04 28.00 28.00 27.62 27.62 0.0M
2024-04-03 27.58 27.75 27.58 27.68 0.0M
2024-04-02 27.62 27.70 27.53 27.61 0.0M
2024-04-01 27.63 27.67 27.50 27.60 0.0M
2024-03-28 27.35 27.45 27.35 27.35 0.0M
2024-03-27 27.24 27.31 27.24 27.25 0.0M
2024-03-26 27.10 27.44 27.05 27.05 0.0M
2024-03-25 27.19 27.23 27.13 27.16 0.0M
2024-03-22 27.11 27.19 27.08 27.09 0.0M
2024-03-21 27.21 27.31 27.21 27.24 0.0M
2024-03-20 26.89 27.11 26.89 27.11 0.0M
2024-03-19 26.56 26.74 26.56 26.69 0.0M
2024-03-18 26.86 26.94 26.86 26.86 0.0M
2024-03-15 26.79 26.88 26.73 26.76 0.0M
2024-03-14 27.11 27.11 26.82 26.90 0.0M
2024-03-13 27.24 27.24 27.08 27.14 0.0M
2024-03-12 27.19 27.36 27.19 27.34 0.0M
2024-03-11 27.06 27.18 27.06 27.09 0.0M
2024-03-08 27.36 27.36 27.14 27.16 0.0M
2024-03-07 27.04 27.33 27.00 27.28 0.0M
2024-03-06 27.00 27.07 26.99 27.00 0.0M
2024-03-05 26.83 26.85 26.68 26.76 0.0M
2024-03-04 26.96 26.99 26.93 26.99 0.0M
2024-03-01 26.71 27.06 26.71 26.93 0.0M
2024-02-29 26.52 26.54 26.46 26.52 0.0M
2024-02-28 26.48 26.48 26.37 26.45 0.0M
2024-02-27 26.69 26.79 26.69 26.74 0.0M
2024-02-26 26.67 26.71 26.60 26.60 0.0M
2024-02-23 26.75 26.85 26.75 26.78 0.0M
2024-02-22 26.68 26.88 26.68 26.75 0.0M
2024-02-21 26.37 26.49 26.33 26.45 0.0M
2024-02-20 26.52 26.52 26.42 26.49 0.0M
2024-02-16 26.49 26.62 26.48 26.48 0.0M
2024-02-15 26.41 26.53 26.41 26.49 0.0M
2024-02-14 26.25 26.41 26.25 26.37 0.0M
2024-02-13 26.03 26.03 25.94 25.95 0.1M
2024-02-12 26.44 26.44 26.44 26.44 0.0M
2024-02-09 26.18 26.34 26.18 26.34 0.0M
2024-02-08 26.06 26.14 26.06 26.13 0.0M
2024-02-07 25.98 26.23 25.98 26.23 0.0M
2024-02-06 25.97 26.18 25.97 26.18 0.0M
2024-02-05 25.55 25.74 25.55 25.74 0.0M
2024-02-02 25.52 25.63 25.52 25.63 0.0M
2024-02-01 25.47 25.62 25.47 25.62 0.0M
2024-01-31 25.37 25.58 25.28 25.28 0.0M
2024-01-30 25.45 25.46 25.36 25.46 0.0M
2024-01-29 25.65 25.65 25.45 25.59 0.0M
2024-01-26 25.60 25.64 25.60 25.60 0.0M
2024-01-25 25.75 25.75 25.63 25.65 0.0M
2024-01-24 25.73 25.73 25.67 25.67 0.0M
2024-01-23 25.43 25.45 25.43 25.45 0.0M
2024-01-22 25.39 25.39 25.29 25.32 0.0M
2024-01-19 25.19 25.47 25.19 25.47 0.0M
2024-01-18 25.09 25.22 25.04 25.18 0.0M
2024-01-17 24.67 24.81 24.64 24.78 0.0M
2024-01-16 25.29 25.32 25.14 25.14 0.0M
2024-01-12 25.68 25.73 25.68 25.73 0.0M
2024-01-11 25.60 25.68 25.56 25.68 0.0M
2024-01-10 25.53 25.53 25.49 25.50 0.0M
2024-01-09 25.56 25.56 25.56 25.56 0.0M
2024-01-08 25.51 25.87 25.51 25.87 0.0M
2024-01-05 25.65 25.65 25.65 25.65 0.0M
2024-01-04 25.68 25.72 25.59 25.59 0.0M
2024-01-03 25.58 25.72 25.58 25.65 0.0M
2024-01-02 25.92 25.92 25.80 25.80 0.0M