Global X Emerging Markets Great Consumer ETF (EMC)
NYSEARCA: EMC · Real-Time Price · USD
29.66
+0.12 (0.40%)
Sep 3, 2025, 4:00 PM - Market closed
EMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 29.62 | 29.62 | 29.49 | 29.59 | 29.59 | 1.01% | 8,722 |
| Aug 6, 2025 | 29.23 | 29.31 | 29.18 | 29.29 | 29.29 | 0.49% | 11,244 |
| Aug 5, 2025 | 29.16 | 29.21 | 29.12 | 29.15 | 29.15 | -0.01% | 24,951 |
| Aug 4, 2025 | 29.19 | 29.20 | 29.08 | 29.15 | 29.15 | 1.32% | 7,164 |
| Aug 1, 2025 | 28.96 | 28.96 | 28.66 | 28.77 | 28.77 | -0.95% | 9,147 |
| Jul 31, 2025 | 29.10 | 29.18 | 28.99 | 29.05 | 29.05 | 0.12% | 10,715 |
| Jul 30, 2025 | 29.16 | 29.16 | 28.97 | 29.02 | 29.02 | -1.02% | 20,049 |
| Jul 29, 2025 | 29.40 | 29.42 | 29.30 | 29.32 | 29.32 | -0.17% | 28,003 |
| Jul 28, 2025 | 29.48 | 29.48 | 29.34 | 29.36 | 29.36 | -1.13% | 11,335 |
| Jul 25, 2025 | 29.59 | 29.70 | 29.53 | 29.70 | 29.70 | -0.22% | 3,437 |
| Jul 24, 2025 | 29.79 | 29.79 | 29.73 | 29.77 | 29.77 | -0.63% | 5,878 |
| Jul 23, 2025 | 29.77 | 29.96 | 29.77 | 29.96 | 29.96 | 1.11% | 8,904 |
| Jul 22, 2025 | 29.48 | 29.63 | 29.48 | 29.63 | 29.63 | 0.32% | 9,737 |
| Jul 21, 2025 | 29.68 | 29.71 | 29.52 | 29.53 | 29.53 | 0.33% | 39,897 |
| Jul 18, 2025 | 29.60 | 29.60 | 29.43 | 29.43 | 29.43 | -0.61% | 866 |
| Jul 17, 2025 | 29.39 | 29.61 | 29.37 | 29.61 | 29.61 | 0.52% | 4,246 |
| Jul 16, 2025 | 29.22 | 29.46 | 29.22 | 29.46 | 29.46 | 0.26% | 3,329 |
| Jul 15, 2025 | 29.33 | 29.40 | 29.30 | 29.38 | 29.38 | 1.12% | 6,010 |
| Jul 14, 2025 | 29.10 | 29.10 | 29.00 | 29.06 | 29.06 | 0.20% | 4,462 |
| Jul 11, 2025 | 29.01 | 29.01 | 28.94 | 29.00 | 29.00 | -0.84% | 1,207 |
| Jul 10, 2025 | 29.16 | 29.25 | 29.10 | 29.25 | 29.25 | 0.32% | 4,392 |
| Jul 9, 2025 | 29.15 | 29.18 | 29.13 | 29.15 | 29.15 | 0.06% | 12,898 |
| Jul 8, 2025 | 29.16 | 29.16 | 29.11 | 29.14 | 29.14 | 0.59% | 1,652 |
| Jul 7, 2025 | 29.09 | 29.17 | 28.91 | 28.97 | 28.97 | -1.06% | 5,013 |
| Jul 3, 2025 | 29.27 | 29.34 | 29.27 | 29.28 | 29.28 | -0.06% | 4,651 |
| Jul 2, 2025 | 29.10 | 29.29 | 29.10 | 29.29 | 29.29 | -0.06% | 5,025 |
| Jul 1, 2025 | 29.36 | 29.36 | 29.23 | 29.31 | 29.31 | -0.04% | 7,889 |
| Jun 30, 2025 | 29.24 | 29.32 | 29.21 | 29.32 | 29.32 | 0.55% | 3,941 |
| Jun 27, 2025 | 29.16 | 29.24 | 29.11 | 29.16 | 29.16 | -0.38% | 4,798 |
| Jun 26, 2025 | 29.13 | 29.29 | 29.13 | 29.27 | 29.16 | 0.57% | 4,785 |
| Jun 25, 2025 | 29.06 | 29.11 | 29.06 | 29.11 | 29.00 | -0.07% | 2,461 |
| Jun 24, 2025 | 28.77 | 29.13 | 28.77 | 29.12 | 29.02 | 2.55% | 7,308 |
| Jun 23, 2025 | 28.08 | 28.40 | 28.05 | 28.40 | 28.29 | 1.14% | 5,958 |