Global X Emerging Markets Great Consumer ETF (EMC)
NYSEARCA: EMC · Real-Time Price · USD
29.00
-0.25 (-0.86%)
Jul 11, 2025, 4:00 PM - Market closed
EMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 28.39 | 28.39 | 28.08 | 28.08 | 27.98 | -0.35% | 3,485 |
| Jun 18, 2025 | 28.24 | 28.29 | 28.18 | 28.18 | 28.08 | 0.10% | 5,177 |
| Jun 17, 2025 | 28.38 | 28.38 | 28.14 | 28.15 | 28.05 | -1.51% | 3,090 |
| Jun 16, 2025 | 28.73 | 28.73 | 28.58 | 28.58 | 28.48 | 1.64% | 5,831 |
| Jun 13, 2025 | 28.18 | 28.28 | 28.12 | 28.12 | 28.02 | -1.84% | 13,188 |
| Jun 12, 2025 | 28.59 | 28.66 | 28.59 | 28.65 | 28.54 | -0.45% | 3,624 |
| Jun 11, 2025 | 28.85 | 28.90 | 28.75 | 28.78 | 28.67 | 0.05% | 5,605 |
| Jun 10, 2025 | 28.66 | 28.77 | 28.66 | 28.77 | 28.66 | 0.54% | 2,593 |
| Jun 9, 2025 | 28.50 | 28.65 | 28.50 | 28.61 | 28.50 | 0.80% | 1,770 |
| Jun 6, 2025 | 28.31 | 28.38 | 28.27 | 28.38 | 28.28 | 0.72% | 6,723 |
| Jun 5, 2025 | 28.23 | 28.27 | 28.18 | 28.18 | 28.08 | 0.39% | 18,619 |
| Jun 4, 2025 | 27.98 | 28.07 | 27.98 | 28.07 | 27.97 | 0.91% | 690 |
| Jun 3, 2025 | 27.70 | 27.84 | 27.70 | 27.82 | 27.71 | 0.10% | 1,775 |
| Jun 2, 2025 | 27.60 | 27.79 | 27.60 | 27.79 | 27.69 | 0.98% | 5,890 |
| May 30, 2025 | 27.53 | 27.53 | 27.39 | 27.52 | 27.42 | -1.29% | 3,323 |
| May 29, 2025 | 27.97 | 28.00 | 27.82 | 27.88 | 27.78 | 0.54% | 11,967 |
| May 28, 2025 | 27.81 | 27.81 | 27.69 | 27.73 | 27.63 | -0.61% | 14,537 |
| May 27, 2025 | 27.90 | 27.94 | 27.77 | 27.90 | 27.80 | -0.11% | 4,513 |
| May 23, 2025 | 27.79 | 27.95 | 27.79 | 27.93 | 27.83 | 0.24% | 3,034 |
| May 22, 2025 | 27.70 | 29.10 | 27.70 | 27.86 | 27.76 | -0.20% | 4,524 |
| May 21, 2025 | 28.06 | 28.10 | 27.90 | 27.92 | 27.82 | -0.59% | 5,778 |
| May 20, 2025 | 28.00 | 28.09 | 28.00 | 28.09 | 27.98 | -0.14% | 12,003 |
| May 19, 2025 | 27.97 | 28.13 | 27.97 | 28.13 | 28.02 | 0.22% | 2,651 |
| May 16, 2025 | 28.04 | 28.07 | 27.96 | 28.07 | 27.96 | -0.09% | 4,137 |
| May 15, 2025 | 27.99 | 28.10 | 27.95 | 28.09 | 27.99 | -0.14% | 20,520 |
| May 14, 2025 | 28.10 | 28.16 | 28.09 | 28.13 | 28.03 | 0.60% | 4,351 |
| May 13, 2025 | 27.78 | 27.99 | 27.78 | 27.96 | 27.86 | 0.76% | 1,877 |
| May 12, 2025 | 27.64 | 27.76 | 27.64 | 27.75 | 27.65 | 2.91% | 8,337 |
| May 9, 2025 | 27.16 | 27.16 | 26.97 | 26.97 | 26.86 | 0.74% | 781 |
| May 8, 2025 | 26.89 | 26.89 | 26.73 | 26.77 | 26.67 | -0.24% | 2,534 |
| May 7, 2025 | 26.90 | 26.90 | 26.77 | 26.83 | 26.73 | -0.84% | 2,197 |
| May 6, 2025 | 26.94 | 27.14 | 26.94 | 27.06 | 26.96 | -0.58% | 24,632 |
| May 5, 2025 | 27.28 | 27.28 | 27.19 | 27.22 | 27.12 | 0.47% | 11,912 |
| May 2, 2025 | 27.27 | 27.27 | 26.99 | 27.09 | 26.99 | 2.19% | 3,673 |
| May 1, 2025 | 26.46 | 26.61 | 26.42 | 26.51 | 26.41 | 0.37% | 6,131 |
| Apr 30, 2025 | 26.23 | 26.41 | 26.16 | 26.41 | 26.31 | -0.11% | 1,340 |