Global X Emerging Markets Great Consumer ETF (EMC)
NYSEARCA: EMC · Real-Time Price · USD
36.38
+0.06 (0.18%)
At close: Aug 11, 2026, 4:00 PM EDT
36.38
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT
EMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 36.59 | 36.62 | 36.41 | 36.45 | - | 0.37% | 4,431 |
| Aug 10, 2026 | 34.76 | 36.35 | 34.76 | 36.32 | 36.32 | -0.49% | 3,021 |
| Aug 7, 2026 | 36.27 | 36.49 | 36.26 | 36.49 | 36.49 | 0.63% | 4,414 |
| Aug 6, 2026 | 36.31 | 36.31 | 36.26 | 36.27 | 36.27 | -1.06% | 1,570 |
| Aug 5, 2026 | 36.85 | 36.85 | 36.65 | 36.65 | 36.65 | -0.52% | 4,190 |
| Aug 4, 2026 | 36.81 | 36.95 | 36.79 | 36.84 | 36.84 | 2.63% | 2,479 |
| Aug 3, 2026 | 35.44 | 35.97 | 35.39 | 35.90 | 35.90 | 1.19% | 21,786 |
| Jul 31, 2026 | 35.94 | 35.95 | 35.19 | 35.48 | 35.48 | 0.59% | 4,565 |
| Jul 30, 2026 | 34.55 | 35.31 | 34.55 | 35.27 | 35.27 | 4.53% | 3,670 |
| Jul 29, 2026 | 34.11 | 34.25 | 33.72 | 33.74 | 33.74 | -2.25% | 3,509 |
| Jul 28, 2026 | 34.16 | 34.64 | 34.16 | 34.52 | 34.52 | -1.57% | 7,370 |
| Jul 27, 2026 | 35.43 | 35.43 | 34.82 | 35.07 | 35.07 | 0.36% | 4,320 |
| Jul 24, 2026 | 35.12 | 35.23 | 34.93 | 34.94 | 34.94 | -1.38% | 4,558 |
| Jul 23, 2026 | 35.51 | 35.73 | 35.26 | 35.43 | 35.43 | -1.26% | 22,243 |
| Jul 22, 2026 | 35.87 | 35.93 | 35.85 | 35.88 | 35.88 | -0.74% | 5,142 |
| Jul 21, 2026 | 35.90 | 36.16 | 35.90 | 36.15 | 36.15 | 3.01% | 8,453 |
| Jul 20, 2026 | 35.27 | 35.40 | 35.09 | 35.09 | 35.09 | 0.15% | 6,770 |
| Jul 17, 2026 | 34.48 | 35.04 | 34.48 | 35.04 | 35.04 | -1.34% | 3,319 |
| Jul 16, 2026 | 35.73 | 35.77 | 35.47 | 35.51 | 35.51 | -1.94% | 4,337 |
| Jul 15, 2026 | 36.16 | 36.22 | 35.97 | 36.22 | 36.22 | -0.10% | 2,861 |
| Jul 14, 2026 | 36.21 | 36.26 | 36.18 | 36.25 | 36.25 | 1.41% | 940 |
| Jul 13, 2026 | 36.13 | 36.13 | 35.75 | 35.75 | 35.75 | -3.64% | 1,211 |
| Jul 10, 2026 | 36.95 | 37.10 | 36.95 | 37.10 | 37.10 | 0.17% | 2,411 |
| Jul 9, 2026 | 36.94 | 37.11 | 36.94 | 37.04 | 37.04 | 0.67% | 3,070 |
| Jul 8, 2026 | 36.55 | 36.79 | 36.40 | 36.79 | 36.79 | 0.61% | 2,987 |
| Jul 7, 2026 | 36.37 | 36.68 | 36.37 | 36.57 | 36.57 | -2.73% | 2,710 |
| Jul 6, 2026 | 37.43 | 37.64 | 37.43 | 37.59 | 37.59 | 3.23% | 3,701 |
| Jul 2, 2026 | 36.93 | 37.13 | 36.11 | 36.41 | 36.41 | -0.98% | 9,827 |
| Jul 1, 2026 | 36.96 | 37.01 | 36.77 | 36.77 | 36.77 | -2.31% | 11,413 |
| Jun 30, 2026 | 37.21 | 37.64 | 37.21 | 37.64 | 37.64 | 1.86% | 4,970 |
| Jun 29, 2026 | 36.77 | 36.96 | 36.24 | 36.96 | 36.95 | 0.01% | 10,708 |
| Jun 26, 2026 | 36.94 | 37.23 | 36.86 | 37.03 | 36.95 | -0.95% | 4,573 |
| Jun 25, 2026 | 38.13 | 38.13 | 37.35 | 37.39 | 37.31 | 0.13% | 7,283 |
| Jun 24, 2026 | 37.35 | 37.45 | 37.08 | 37.34 | 37.26 | 0.47% | 1,916 |
| Jun 23, 2026 | 37.39 | 37.52 | 37.16 | 37.16 | 37.08 | -5.16% | 9,859 |
| Jun 22, 2026 | 39.20 | 39.30 | 39.11 | 39.18 | 39.10 | 0.13% | 3,113 |
| Jun 18, 2026 | 38.80 | 39.13 | 38.80 | 39.13 | 39.05 | 2.95% | 3,496 |
| Jun 17, 2026 | 38.56 | 38.74 | 38.00 | 38.01 | 37.93 | -0.19% | 3,818 |
| Jun 16, 2026 | 38.65 | 38.65 | 38.08 | 38.08 | 38.00 | -1.57% | 5,155 |
| Jun 15, 2026 | 38.58 | 38.70 | 38.58 | 38.69 | 38.61 | 3.08% | 1,326 |
| Jun 12, 2026 | 37.36 | 37.62 | 37.15 | 37.54 | 37.46 | 0.43% | 6,450 |
| Jun 11, 2026 | 36.41 | 37.38 | 36.28 | 37.38 | 37.30 | 3.95% | 865 |
| Jun 10, 2026 | 36.47 | 36.70 | 35.94 | 35.96 | 35.88 | -1.58% | 3,487 |
| Jun 9, 2026 | 37.40 | 37.40 | 35.78 | 36.53 | 36.46 | -0.29% | 12,347 |
| Jun 8, 2026 | 36.81 | 36.91 | 36.64 | 36.64 | 36.56 | 1.83% | 6,763 |
| Jun 5, 2026 | 36.87 | 36.87 | 35.95 | 35.98 | 35.90 | -6.08% | 42,121 |
| Jun 4, 2026 | 37.96 | 38.34 | 37.89 | 38.31 | 38.23 | -0.51% | 3,893 |
| Jun 3, 2026 | 38.78 | 38.78 | 38.48 | 38.51 | 38.42 | -1.64% | 22,867 |
| Jun 2, 2026 | 38.95 | 39.20 | 38.87 | 39.15 | 39.06 | 1.47% | 4,063 |
| Jun 1, 2026 | 38.22 | 38.80 | 38.22 | 38.58 | 38.50 | 2.30% | 3,093 |