Global X Emerging Markets Great Consumer ETF (EMC)
NYSEARCA: EMC · Real-Time Price · USD
26.37
+0.10 (0.38%)
Apr 2, 2025, 12:23 PM EDT - Market open
EMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 26.47 | 26.66 | 26.47 | 26.61 | 26.61 | 0.03% | 24,087 |
| Feb 11, 2025 | 26.59 | 26.67 | 26.54 | 26.60 | 26.60 | -0.61% | 28,232 |
| Feb 10, 2025 | 26.74 | 26.78 | 26.69 | 26.76 | 26.76 | 0.62% | 6,834 |
| Feb 7, 2025 | 26.82 | 26.92 | 26.57 | 26.60 | 26.60 | 0.10% | 181,990 |
| Feb 6, 2025 | 26.53 | 26.58 | 26.48 | 26.57 | 26.57 | -0.19% | 14,725 |
| Feb 5, 2025 | 26.58 | 26.67 | 26.58 | 26.62 | 26.62 | -0.53% | 15,112 |
| Feb 4, 2025 | 26.64 | 26.83 | 26.64 | 26.76 | 26.76 | 1.33% | 7,386 |
| Feb 3, 2025 | 26.07 | 26.60 | 26.07 | 26.41 | 26.41 | 0.14% | 21,428 |
| Jan 31, 2025 | 26.72 | 26.75 | 26.36 | 26.37 | 26.37 | -1.17% | 8,777 |
| Jan 30, 2025 | 26.35 | 26.72 | 26.35 | 26.69 | 26.69 | 2.01% | 26,427 |
| Jan 29, 2025 | 26.32 | 26.38 | 26.11 | 26.16 | 26.16 | 0.15% | 37,360 |
| Jan 28, 2025 | 25.79 | 26.20 | 25.77 | 26.12 | 26.12 | 1.08% | 21,048 |
| Jan 27, 2025 | 26.00 | 26.00 | 25.76 | 25.84 | 25.84 | -2.41% | 46,772 |
| Jan 24, 2025 | 26.46 | 26.53 | 26.42 | 26.48 | 26.48 | 0.20% | 6,612 |
| Jan 23, 2025 | 26.27 | 26.43 | 26.26 | 26.43 | 26.43 | 0.55% | 10,826 |
| Jan 22, 2025 | 26.34 | 26.37 | 26.19 | 26.28 | 26.28 | -0.33% | 33,490 |
| Jan 21, 2025 | 26.35 | 26.39 | 26.19 | 26.37 | 26.37 | 0.70% | 9,000 |