Global X Emerging Markets Great Consumer ETF (EMC)
NYSEARCA: EMC · Real-Time Price · USD
31.19
+0.01 (0.05%)
Oct 17, 2025, 4:00 PM EDT - Market closed
EMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 31.05 | 31.19 | 31.05 | 31.19 | 31.19 | 0.06% | 6,419 |
| Oct 16, 2025 | 31.36 | 31.37 | 31.10 | 31.17 | 31.17 | -0.15% | 8,282 |
| Oct 15, 2025 | 31.18 | 31.24 | 30.99 | 31.21 | 31.21 | 1.42% | 2,680 |
| Oct 14, 2025 | 30.67 | 30.98 | 30.55 | 30.78 | 30.78 | -1.07% | 4,928 |
| Oct 13, 2025 | 31.05 | 31.15 | 30.96 | 31.11 | 31.11 | 1.80% | 4,500 |
| Oct 10, 2025 | 31.05 | 31.05 | 30.29 | 30.56 | 30.56 | -2.86% | 45,257 |
| Oct 9, 2025 | 31.69 | 31.69 | 31.39 | 31.46 | 31.46 | -0.76% | 7,274 |
| Oct 8, 2025 | 31.46 | 31.71 | 31.46 | 31.70 | 31.70 | 0.97% | 2,564 |
| Oct 7, 2025 | 31.84 | 31.84 | 31.39 | 31.39 | 31.39 | -1.20% | 3,453 |
| Oct 6, 2025 | 31.66 | 31.83 | 31.66 | 31.78 | 31.78 | 0.70% | 3,350 |
| Oct 3, 2025 | 31.53 | 31.62 | 31.46 | 31.56 | 31.56 | 0.10% | 4,944 |
| Oct 2, 2025 | 31.67 | 31.67 | 31.39 | 31.52 | 31.52 | 0.47% | 5,356 |
| Oct 1, 2025 | 31.22 | 31.38 | 31.22 | 31.38 | 31.38 | 0.70% | 8,116 |
| Sep 30, 2025 | 31.13 | 31.16 | 31.04 | 31.16 | 31.16 | 0.39% | 4,384 |
| Sep 29, 2025 | 31.04 | 31.17 | 31.02 | 31.04 | 31.04 | 0.93% | 5,423 |
| Sep 26, 2025 | 30.68 | 30.75 | 30.63 | 30.75 | 30.75 | -0.74% | 5,049 |
| Sep 25, 2025 | 31.02 | 31.05 | 30.94 | 30.98 | 30.98 | -0.27% | 2,642 |
| Sep 24, 2025 | 31.12 | 31.17 | 31.04 | 31.06 | 31.06 | -0.07% | 11,226 |
| Sep 23, 2025 | 31.06 | 31.25 | 31.06 | 31.08 | 31.08 | -0.46% | 9,257 |
| Sep 22, 2025 | 31.12 | 31.23 | 31.05 | 31.23 | 31.23 | 0.14% | 15,557 |
| Sep 19, 2025 | 31.17 | 31.20 | 31.15 | 31.18 | 31.18 | -0.43% | 1,557 |
| Sep 18, 2025 | 31.17 | 31.34 | 31.14 | 31.32 | 31.32 | -0.12% | 3,494 |
| Sep 17, 2025 | 31.30 | 31.49 | 31.22 | 31.36 | 31.36 | 0.63% | 10,623 |
| Sep 16, 2025 | 31.07 | 31.17 | 31.03 | 31.16 | 31.16 | 0.92% | 5,612 |
| Sep 15, 2025 | 30.85 | 30.89 | 30.85 | 30.88 | 30.88 | 0.66% | 3,876 |
| Sep 12, 2025 | 30.75 | 30.75 | 30.65 | 30.68 | 30.68 | -0.25% | 6,251 |
| Sep 11, 2025 | 30.65 | 30.78 | 30.65 | 30.76 | 30.76 | 0.99% | 5,102 |
| Sep 10, 2025 | 30.47 | 30.52 | 30.39 | 30.46 | 30.46 | 0.33% | 2,093 |
| Sep 9, 2025 | 30.22 | 30.40 | 30.22 | 30.36 | 30.36 | 0.77% | 12,512 |
| Sep 8, 2025 | 30.06 | 30.12 | 30.01 | 30.12 | 30.12 | 0.46% | 1,554 |
| Sep 5, 2025 | 29.96 | 30.08 | 29.87 | 29.99 | 29.99 | 1.25% | 4,720 |
| Sep 4, 2025 | 29.47 | 29.62 | 29.47 | 29.62 | 29.62 | -0.19% | 1,734 |
| Sep 3, 2025 | 29.62 | 29.68 | 29.60 | 29.67 | 29.67 | 0.44% | 12,386 |
| Sep 2, 2025 | 29.40 | 29.54 | 29.40 | 29.54 | 29.54 | -0.62% | 4,753 |
| Aug 29, 2025 | 29.70 | 29.73 | 29.64 | 29.73 | 29.73 | -0.84% | 3,356 |
| Aug 28, 2025 | 29.93 | 29.98 | 29.93 | 29.98 | 29.98 | 0.53% | 1,632 |
| Aug 27, 2025 | 29.75 | 29.82 | 29.66 | 29.82 | 29.82 | -0.86% | 4,302 |
| Aug 26, 2025 | 30.11 | 30.11 | 30.02 | 30.08 | 30.08 | -0.04% | 2,571 |
| Aug 25, 2025 | 30.12 | 30.17 | 30.09 | 30.09 | 30.09 | -0.09% | 1,245 |
| Aug 22, 2025 | 29.99 | 30.12 | 29.99 | 30.12 | 30.12 | 2.05% | 1,275 |
| Aug 21, 2025 | 29.50 | 29.57 | 29.47 | 29.52 | 29.52 | -0.14% | 3,226 |
| Aug 20, 2025 | 29.53 | 29.57 | 29.35 | 29.56 | 29.56 | 0.12% | 9,017 |
| Aug 19, 2025 | 29.75 | 29.76 | 29.51 | 29.52 | 29.52 | -0.79% | 4,792 |
| Aug 18, 2025 | 29.69 | 29.76 | 29.69 | 29.76 | 29.76 | 0.66% | 4,410 |
| Aug 15, 2025 | 29.61 | 29.61 | 29.52 | 29.56 | 29.56 | 0.23% | 11,818 |
| Aug 14, 2025 | 29.49 | 29.56 | 29.45 | 29.49 | 29.49 | -1.18% | 6,958 |
| Aug 13, 2025 | 29.84 | 29.90 | 29.76 | 29.85 | 29.85 | 1.05% | 12,828 |
| Aug 12, 2025 | 29.36 | 29.55 | 29.36 | 29.54 | 29.54 | 0.91% | 12,622 |
| Aug 11, 2025 | 29.33 | 29.34 | 29.25 | 29.27 | 29.27 | -0.39% | 9,004 |
| Aug 8, 2025 | 29.36 | 29.40 | 29.31 | 29.39 | 29.39 | -0.69% | 11,458 |