Global X Emerging Markets Great Consumer ETF (EMC)
NYSEARCA: EMC · Real-Time Price · USD
34.91
+0.72 (2.09%)
At close: Apr 22, 2026, 4:00 PM EDT
34.91
0.00 (0.00%)
After-hours: Apr 22, 2026, 8:00 PM EDT
EMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 34.57 | 34.91 | 34.57 | 34.91 | 34.91 | 2.09% | 6,463 |
| Apr 21, 2026 | 34.67 | 34.74 | 34.18 | 34.20 | 34.20 | -0.80% | 3,418 |
| Apr 20, 2026 | 34.48 | 34.50 | 34.38 | 34.47 | 34.47 | -0.91% | 7,672 |
| Apr 17, 2026 | 35.11 | 35.11 | 34.76 | 34.79 | 34.79 | 1.99% | 4,909 |
| Apr 16, 2026 | 34.12 | 34.14 | 33.97 | 34.11 | 34.11 | 0.52% | 2,373 |
| Apr 15, 2026 | 33.85 | 33.93 | 33.85 | 33.93 | 33.93 | 0.17% | 1,309 |
| Apr 14, 2026 | 33.54 | 33.87 | 33.54 | 33.87 | 33.87 | 1.72% | 4,123 |
| Apr 13, 2026 | 32.81 | 33.30 | 32.76 | 33.30 | 33.30 | 0.79% | 2,633 |
| Apr 10, 2026 | 33.13 | 33.15 | 32.98 | 33.04 | 33.04 | 0.37% | 3,037 |
| Apr 9, 2026 | 32.69 | 32.99 | 32.53 | 32.92 | 32.92 | -0.48% | 3,816 |
| Apr 8, 2026 | 33.34 | 33.34 | 32.89 | 33.08 | 33.08 | 5.84% | 4,713 |
| Apr 7, 2026 | 31.15 | 31.25 | 30.77 | 31.25 | 31.25 | 0.55% | 4,975 |
| Apr 6, 2026 | 31.00 | 31.15 | 30.92 | 31.08 | 31.08 | 0.71% | 5,623 |
| Apr 2, 2026 | 30.23 | 30.97 | 30.23 | 30.86 | 30.86 | -1.17% | 3,541 |
| Apr 1, 2026 | 31.19 | 31.46 | 31.14 | 31.23 | 31.23 | 1.09% | 18,156 |
| Mar 31, 2026 | 30.00 | 30.90 | 30.00 | 30.89 | 30.89 | 3.61% | 4,392 |
| Mar 30, 2026 | 30.34 | 30.34 | 29.70 | 29.81 | 29.81 | -1.50% | 6,415 |
| Mar 27, 2026 | 30.32 | 30.42 | 30.20 | 30.27 | 30.27 | -0.61% | 5,065 |
| Mar 26, 2026 | 31.01 | 31.01 | 30.44 | 30.45 | 30.45 | -3.58% | 10,362 |
| Mar 25, 2026 | 31.63 | 31.68 | 31.43 | 31.58 | 31.58 | 1.35% | 8,655 |
| Mar 24, 2026 | 30.94 | 31.28 | 30.94 | 31.16 | 31.16 | -1.23% | 5,475 |
| Mar 23, 2026 | 31.63 | 31.75 | 31.34 | 31.55 | 31.55 | 3.20% | 6,234 |
| Mar 20, 2026 | 31.23 | 31.27 | 30.51 | 30.57 | 30.57 | -3.29% | 9,644 |
| Mar 19, 2026 | 31.30 | 31.72 | 31.01 | 31.61 | 31.61 | -0.22% | 6,552 |
| Mar 18, 2026 | 32.23 | 32.23 | 31.68 | 31.68 | 31.68 | -2.04% | 499 |
| Mar 17, 2026 | 32.41 | 32.50 | 32.34 | 32.34 | 32.34 | 0.62% | 4,501 |
| Mar 16, 2026 | 32.03 | 32.24 | 32.00 | 32.14 | 32.14 | 2.91% | 14,104 |
| Mar 13, 2026 | 31.70 | 31.90 | 31.20 | 31.23 | 31.23 | -0.32% | 3,421 |
| Mar 12, 2026 | 31.99 | 31.99 | 31.32 | 31.33 | 31.33 | -3.09% | 11,917 |
| Mar 11, 2026 | 32.27 | 32.42 | 32.19 | 32.33 | 32.33 | -0.22% | 2,479 |
| Mar 10, 2026 | 32.34 | 32.93 | 32.28 | 32.40 | 32.40 | 1.10% | 12,223 |
| Mar 9, 2026 | 31.29 | 32.17 | 31.00 | 32.05 | 32.05 | 1.68% | 9,579 |
| Mar 6, 2026 | 31.43 | 31.74 | 31.38 | 31.52 | 31.52 | -1.16% | 13,722 |
| Mar 5, 2026 | 32.11 | 32.34 | 31.53 | 31.89 | 31.89 | -2.37% | 11,332 |
| Mar 4, 2026 | 32.36 | 32.81 | 32.36 | 32.67 | 32.67 | 1.73% | 15,979 |
| Mar 3, 2026 | 32.20 | 32.25 | 31.47 | 32.11 | 32.11 | -4.35% | 4,580 |
| Mar 2, 2026 | 33.25 | 33.71 | 33.25 | 33.57 | 33.57 | -1.61% | 1,509 |
| Feb 27, 2026 | 34.09 | 34.18 | 34.02 | 34.12 | 34.12 | -0.66% | 7,272 |
| Feb 26, 2026 | 34.08 | 34.35 | 34.06 | 34.35 | 34.35 | -0.79% | 6,062 |
| Feb 25, 2026 | 34.73 | 34.73 | 34.51 | 34.62 | 34.62 | 0.44% | 3,881 |
| Feb 24, 2026 | 34.21 | 34.55 | 34.12 | 34.47 | 34.47 | 1.41% | 13,883 |
| Feb 23, 2026 | 34.20 | 34.31 | 33.96 | 33.99 | 33.99 | -1.13% | 6,701 |
| Feb 20, 2026 | 33.67 | 34.38 | 33.67 | 34.38 | 34.38 | 2.08% | 8,093 |
| Feb 19, 2026 | 33.57 | 33.68 | 33.40 | 33.68 | 33.68 | -0.74% | 6,461 |
| Feb 18, 2026 | 33.78 | 34.07 | 33.74 | 33.93 | 33.93 | 0.59% | 10,130 |
| Feb 17, 2026 | 35.03 | 35.69 | 33.33 | 33.73 | 33.73 | 0.01% | 36,136 |
| Feb 13, 2026 | 33.56 | 33.78 | 33.29 | 33.73 | 33.73 | 0.43% | 14,049 |
| Feb 12, 2026 | 34.24 | 34.24 | 33.52 | 33.58 | 33.58 | -1.64% | 14,009 |
| Feb 11, 2026 | 33.92 | 34.16 | 33.84 | 34.14 | 34.14 | 1.54% | 10,666 |
| Feb 10, 2026 | 33.63 | 33.74 | 33.49 | 33.62 | 33.62 | -0.11% | 12,426 |