8 Regency homes for Bridgerton buffs

Historic homes with a touch of elegance

Global X Next Emerging & Frontier ETF (EMFM)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

18.64

0.00

(0.00%)

At close: 03:49PM EDT

Time period:

26 May 2023 - 26 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2024	18.64	18.64	18.64	18.64	18.64	-
23 May 2024	18.64	18.64	18.64	18.64	18.64	-
22 May 2024	18.64	18.64	18.64	18.64	18.64	-
21 May 2024	18.64	18.64	18.64	18.64	18.64	-
20 May 2024	18.64	18.64	18.64	18.64	18.64	-
17 May 2024	18.64	18.64	18.64	18.64	18.64	3
16 May 2024	18.66	18.66	18.66	18.66	18.66	45
15 May 2024	18.58	18.58	18.52	18.58	18.58	932
14 May 2024	18.57	18.59	18.52	18.58	18.58	1,465
13 May 2024	18.52	18.56	18.52	18.56	18.56	114
10 May 2024	18.50	18.50	18.49	18.50	18.50	1,116
09 May 2024	18.46	18.50	18.46	18.50	18.50	1,766
08 May 2024	18.50	18.50	18.49	18.50	18.50	369
07 May 2024	18.49	18.50	18.49	18.50	18.50	1,770
06 May 2024	18.49	18.50	18.49	18.50	18.50	1,050
03 May 2024	18.50	18.54	18.50	18.50	18.50	545
02 May 2024	18.50	18.56	18.40	18.56	18.56	7,593
01 May 2024	18.57	18.57	18.50	18.50	18.50	6,244
30 Apr 2024	18.57	18.57	18.57	18.57	18.57	25
29 Apr 2024	18.57	18.57	18.57	18.57	18.57	106
26 Apr 2024	18.50	18.53	18.50	18.53	18.53	638
25 Apr 2024	18.53	18.53	18.53	18.53	18.53	217
24 Apr 2024	18.53	18.53	18.53	18.53	18.53	154
23 Apr 2024	18.51	18.57	18.51	18.57	18.57	761
22 Apr 2024	18.51	18.57	18.51	18.57	18.57	767
19 Apr 2024	18.50	18.56	18.49	18.56	18.56	385
18 Apr 2024	18.41	18.50	18.41	18.49	18.49	1,967
17 Apr 2024	18.50	18.50	18.50	18.50	18.50	836
16 Apr 2024	18.50	18.50	18.50	18.50	18.50	298
15 Apr 2024	18.49	18.50	18.49	18.50	18.50	942
12 Apr 2024	18.49	18.50	18.49	18.50	18.50	169
11 Apr 2024	18.50	18.50	18.50	18.50	18.50	320
10 Apr 2024	18.40	18.48	18.40	18.48	18.48	883
09 Apr 2024	18.47	18.48	18.46	18.48	18.48	1,114
08 Apr 2024	18.46	18.48	18.46	18.48	18.48	828
05 Apr 2024	18.48	18.48	18.48	18.48	18.48	53
04 Apr 2024	18.46	18.48	18.46	18.48	18.48	1,026
03 Apr 2024	18.46	18.46	18.46	18.46	18.46	83
02 Apr 2024	18.42	18.45	18.42	18.45	18.45	292
01 Apr 2024	18.42	18.45	18.42	18.45	18.45	1,052
28 Mar 2024	18.43	18.46	18.42	18.46	18.46	1,633
27 Mar 2024	18.42	18.46	18.42	18.46	18.46	324
26 Mar 2024	18.42	18.42	18.42	18.42	18.42	301
25 Mar 2024	18.43	18.46	18.43	18.46	18.46	1,106
22 Mar 2024	18.49	18.49	18.48	18.49	18.49	682
21 Mar 2024	18.42	18.46	18.42	18.46	18.46	849
20 Mar 2024	18.42	18.45	18.36	18.45	18.45	7,560
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	18.50	18.50	18.50	18.50	18.50	-
15 Mar 2024	18.50	18.50	18.50	18.50	18.50	-
14 Mar 2024	18.50	18.50	18.50	18.50	18.50	-
13 Mar 2024	18.49	18.49	18.49	18.49	18.49	-
12 Mar 2024	18.50	18.50	18.50	18.50	18.50	-
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	18.48	18.48	18.48	18.48	18.48	-
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	18.43	18.43	18.31	18.38	18.38	2,541
04 Mar 2024	18.38	18.39	18.31	18.39	18.39	4,856
01 Mar 2024	18.44	18.44	18.37	18.37	18.37	2,216
29 Feb 2024	18.38	18.44	18.38	18.44	18.44	498
28 Feb 2024	18.40	18.40	18.40	18.40	18.40	208
27 Feb 2024	18.37	18.40	18.33	18.40	18.40	1,102
26 Feb 2024	18.37	18.37	18.35	18.35	18.35	436
23 Feb 2024	18.35	18.35	18.23	18.27	18.27	5,407
22 Feb 2024	18.34	18.38	18.32	18.38	18.38	4,503
21 Feb 2024	18.35	18.36	18.34	18.36	18.36	447
20 Feb 2024	18.27	18.41	18.27	18.41	18.41	457
16 Feb 2024	18.35	18.40	18.33	18.40	18.40	2,038
15 Feb 2024	18.42	18.46	18.35	18.42	18.42	1,156
14 Feb 2024	18.35	18.42	18.35	18.42	18.42	267
13 Feb 2024	18.35	18.42	18.25	18.41	18.41	2,177
12 Feb 2024	18.35	18.42	18.35	18.42	18.42	997
09 Feb 2024	18.35	18.38	18.35	18.35	18.35	1,340
08 Feb 2024	18.38	18.38	18.34	18.34	18.34	1,150
07 Feb 2024	18.36	18.42	18.35	18.42	18.42	1,729
06 Feb 2024	18.39	18.42	18.37	18.42	18.42	869
05 Feb 2024	18.42	18.42	18.42	18.42	18.42	138
02 Feb 2024	18.42	18.42	18.42	18.42	18.42	353
01 Feb 2024	18.41	18.48	18.35	18.41	18.41	6,876
31 Jan 2024	18.45	18.45	18.45	18.45	18.45	244
30 Jan 2024	18.44	18.44	18.44	18.44	18.44	69
29 Jan 2024	18.40	18.44	18.40	18.44	18.44	1,012
26 Jan 2024	18.41	18.46	18.41	18.44	18.44	6,654
25 Jan 2024	18.50	18.50	18.43	18.45	18.45	1,265
24 Jan 2024	18.42	18.52	18.38	18.41	18.41	56,540
23 Jan 2024	18.45	18.48	18.18	18.27	18.27	25,198
22 Jan 2024	18.36	18.55	18.20	18.29	18.29	16,181
19 Jan 2024	18.48	18.48	18.35	18.35	18.35	8,656
18 Jan 2024	18.35	18.45	18.33	18.41	18.41	2,383
17 Jan 2024	18.41	18.45	18.41	18.44	18.44	10,830
16 Jan 2024	18.57	18.63	18.50	18.55	18.55	2,504
12 Jan 2024	18.53	18.95	18.53	18.70	18.70	16,113
11 Jan 2024	18.77	18.80	18.77	18.80	18.80	1,247
10 Jan 2024	18.73	18.78	18.73	18.77	18.77	755
09 Jan 2024	18.70	18.85	18.70	18.76	18.76	2,675
08 Jan 2024	18.90	18.90	18.90	18.90	18.90	331
05 Jan 2024	18.78	18.81	18.78	18.81	18.81	1,720
04 Jan 2024	18.78	18.82	18.75	18.75	18.75	445
03 Jan 2024	18.63	18.63	18.63	18.63	18.63	272
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,317.59-21.64(-0.26%)

FTSE 25020,770.93+139.63(+0.68%)

AIM810.02+5.00(+0.62%)

GBP/EUR1.1737+0.0000(+0.00%)

GBP/USD1.2739+0.0041(+0.32%)

Bitcoin GBP54,583.02+395.20(+0.73%)

8 Regency homes for Bridgerton buffs

Global X Next Emerging & Frontier ETF (EMFM)

FTSE 100
8,317.59
-21.64(-0.26%)

FTSE 250
20,770.93
+139.63(+0.68%)

AIM
810.02
+5.00(+0.62%)

GBP/EUR
1.1737
+0.0000(+0.00%)

GBP/USD
1.2739
+0.0041(+0.32%)

Bitcoin GBP
54,583.02
+395.20(+0.73%)