Global X Emerging Markets Great Consumer ETF (EMC)
NYSEARCA: EMC · Real-Time Price · USD
26.19
-0.24 (-0.91%)
Apr 25, 2025, 4:00 PM EDT - Market closed
EMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 26.11 | 26.25 | 26.11 | 26.25 | 26.25 | -0.66% | 2,402 |
| Apr 24, 2025 | 26.16 | 26.43 | 26.16 | 26.43 | 26.43 | 1.26% | 3,006 |
| Apr 23, 2025 | 26.26 | 26.30 | 26.05 | 26.10 | 26.10 | 1.34% | 7,097 |
| Apr 22, 2025 | 25.47 | 25.82 | 25.47 | 25.75 | 25.75 | 2.24% | 4,896 |
| Apr 21, 2025 | 25.28 | 25.28 | 25.04 | 25.19 | 25.19 | -0.18% | 2,025 |
| Apr 17, 2025 | 25.28 | 25.30 | 25.23 | 25.23 | 25.23 | 0.94% | 1,191 |
| Apr 16, 2025 | 25.11 | 25.23 | 24.84 | 25.00 | 25.00 | -1.35% | 8,812 |
| Apr 15, 2025 | 25.36 | 25.44 | 25.32 | 25.34 | 25.34 | 0.10% | 3,199 |
| Apr 14, 2025 | 25.27 | 25.39 | 25.19 | 25.32 | 25.32 | 1.00% | 2,609 |
| Apr 11, 2025 | 24.68 | 25.07 | 24.68 | 25.07 | 25.07 | 2.60% | 2,402 |
| Apr 10, 2025 | 24.81 | 24.81 | 24.12 | 24.43 | 24.43 | -2.55% | 24,708 |
| Apr 9, 2025 | 23.32 | 25.07 | 23.20 | 25.07 | 25.07 | 8.20% | 6,957 |
| Apr 8, 2025 | 24.20 | 24.21 | 23.00 | 23.17 | 23.17 | -1.73% | 17,807 |
| Apr 7, 2025 | 23.32 | 24.18 | 23.26 | 23.58 | 23.58 | -3.16% | 21,592 |
| Apr 4, 2025 | 24.78 | 24.78 | 24.26 | 24.35 | 24.35 | -5.92% | 14,332 |
| Apr 3, 2025 | 25.95 | 26.02 | 25.88 | 25.88 | 25.88 | -1.97% | 8,065 |
| Apr 2, 2025 | 26.31 | 26.44 | 26.31 | 26.40 | 26.40 | 0.51% | 8,708 |
| Apr 1, 2025 | 26.14 | 26.31 | 26.14 | 26.26 | 26.26 | 0.34% | 1,710 |
| Mar 31, 2025 | 25.92 | 26.19 | 25.92 | 26.17 | 26.17 | -0.27% | 5,773 |
| Mar 28, 2025 | 26.39 | 26.40 | 26.22 | 26.25 | 26.25 | -2.07% | 5,857 |
| Mar 27, 2025 | 26.70 | 26.87 | 26.70 | 26.80 | 26.80 | 0.43% | 5,785 |
| Mar 26, 2025 | 26.81 | 26.85 | 26.64 | 26.69 | 26.69 | -1.02% | 5,038 |
| Mar 25, 2025 | 27.00 | 27.04 | 26.95 | 26.96 | 26.96 | -0.20% | 3,430 |
| Mar 24, 2025 | 27.03 | 27.08 | 26.98 | 27.02 | 27.02 | 0.48% | 24,807 |
| Mar 21, 2025 | 26.81 | 26.91 | 26.80 | 26.89 | 26.89 | -0.55% | 5,036 |
| Mar 20, 2025 | 27.00 | 27.04 | 26.98 | 27.04 | 27.04 | -0.96% | 11,327 |
| Mar 19, 2025 | 27.25 | 27.31 | 27.16 | 27.30 | 27.30 | 0.67% | 3,841 |
| Mar 18, 2025 | 27.00 | 27.14 | 27.00 | 27.12 | 27.12 | -0.39% | 2,480 |
| Mar 17, 2025 | 26.77 | 27.27 | 26.77 | 27.22 | 27.22 | 1.92% | 16,764 |
| Mar 14, 2025 | 26.52 | 26.71 | 26.52 | 26.71 | 26.71 | 1.94% | 13,071 |
| Mar 13, 2025 | 26.10 | 26.26 | 26.10 | 26.20 | 26.20 | -0.42% | 8,994 |
| Mar 12, 2025 | 26.22 | 26.33 | 26.16 | 26.31 | 26.31 | 0.74% | 15,650 |
| Mar 11, 2025 | 26.10 | 26.19 | 25.87 | 26.12 | 26.12 | 1.30% | 4,665 |
| Mar 10, 2025 | 26.00 | 26.00 | 25.73 | 25.78 | 25.78 | -2.99% | 6,558 |
| Mar 7, 2025 | 26.47 | 26.58 | 26.28 | 26.58 | 26.58 | 0.51% | 7,292 |
| Mar 6, 2025 | 26.67 | 26.68 | 26.44 | 26.44 | 26.44 | -1.10% | 4,512 |
| Mar 5, 2025 | 26.31 | 26.74 | 26.31 | 26.74 | 26.74 | 3.36% | 7,707 |
| Mar 4, 2025 | 25.70 | 26.05 | 25.53 | 25.87 | 25.87 | 1.32% | 12,075 |
| Mar 3, 2025 | 25.98 | 26.01 | 25.48 | 25.53 | 25.53 | -1.00% | 8,358 |
| Feb 28, 2025 | 25.69 | 25.80 | 25.58 | 25.79 | 25.79 | -1.29% | 6,175 |
| Feb 27, 2025 | 26.50 | 26.50 | 26.13 | 26.13 | 26.13 | -1.96% | 5,538 |
| Feb 26, 2025 | 26.65 | 26.81 | 26.61 | 26.65 | 26.65 | 0.98% | 51,521 |
| Feb 25, 2025 | 26.52 | 26.52 | 26.32 | 26.39 | 26.39 | -0.34% | 6,005 |
| Feb 24, 2025 | 26.83 | 26.83 | 26.48 | 26.48 | 26.48 | -1.74% | 5,841 |
| Feb 21, 2025 | 27.18 | 27.27 | 26.90 | 26.95 | 26.95 | -0.55% | 7,296 |
| Feb 20, 2025 | 27.05 | 27.21 | 26.96 | 27.10 | 27.10 | 0.63% | 10,929 |
| Feb 19, 2025 | 27.01 | 27.03 | 26.91 | 26.93 | 26.93 | -0.42% | 11,489 |
| Feb 18, 2025 | 27.15 | 27.15 | 27.03 | 27.04 | 27.04 | 0.24% | 38,492 |
| Feb 14, 2025 | 26.99 | 27.04 | 26.87 | 26.98 | 26.98 | 0.69% | 43,368 |
| Feb 13, 2025 | 26.65 | 26.80 | 26.64 | 26.80 | 26.80 | 0.70% | 4,840 |