Get the Stockscreener App
26.20
0.42%
-0.11
Global X Emerging Markets Great Consumer Etf Stock (EMC) Price History
The historical daily chart and data for Global X Emerging Markets Great Consumer Etf stock (EMC), show that the latest closing stock price as of March 13, 2025, is $26.20.
- Global X Emerging Markets Great Consumer Etf all-time high stock price is $28.88, occurred on October 28, 2024.
- The lowest Global X Emerging Markets Great Consumer Etf stock price recorded was $23.03 on October 23, 2023. Since then, Global X Emerging Markets Great Consumer Etf's stock price has risen over 13.76% to $26.20 now.
- The 52-week high stock price for EMC is $28.88, representing a 10.23% increase from the current share price, occurred on October 28, 2024.
- The 52-week low stock price for EMC is $24.13, indicating a -7.90% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about EMC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2025 | $26.26 | $26.10 | $0.16 | 8,994.0 | -0.42% |
| Mar 12, 2025 | $26.33 | $26.16 | $0.17 | 15,650.0 | +0.74% |
| Mar 11, 2025 | $26.19 | $25.87 | $0.32 | 4,665.0 | +1.30% |
| Mar 10, 2025 | $26.00 | $25.73 | $0.2725 | 6,558.0 | -2.99% |
| Mar 07, 2025 | $26.58 | $26.28 | $0.30 | 7,292.0 | +0.51% |
| Mar 06, 2025 | $26.68 | $26.44 | $0.2393 | 4,512.0 | -1.10% |
| Mar 05, 2025 | $26.74 | $26.31 | $0.4254 | 7,685.0 | +3.36% |
| Mar 04, 2025 | $25.94 | $25.87 | $0.0737 | 135.0 | +1.32% |
| Mar 03, 2025 | $26.01 | $25.48 | $0.53 | 8,323.0 | -1.00% |
| Feb 28, 2025 | $25.80 | $25.58 | $0.22 | 6,175.0 | -1.29% |
| Feb 27, 2025 | $26.50 | $26.13 | $0.3726 | 5,538.0 | -1.95% |
| Feb 26, 2025 | $26.81 | $26.61 | $0.205 | 51,521.0 | +0.98% |
| Feb 25, 2025 | $26.52 | $26.32 | $0.20 | 6,005.0 | -0.35% |
| Feb 24, 2025 | $26.83 | $26.48 | $0.3486 | 5,916.0 | -1.74% |
| Feb 21, 2025 | $27.27 | $26.90 | $0.365 | 7,296.0 | -0.55% |
| Feb 20, 2025 | $27.21 | $26.96 | $0.25 | 10,929.0 | +0.63% |
| Feb 19, 2025 | $27.03 | $26.91 | $0.12 | 11,489.0 | -0.42% |
| Feb 18, 2025 | $27.15 | $27.02 | $0.125 | 38,492.0 | +0.24% |
| Feb 14, 2025 | $27.04 | $26.87 | $0.165 | 43,368.0 | +0.69% |
| Feb 13, 2025 | $26.80 | $26.64 | $0.1559 | 4,840.0 | +0.70% |
| Feb 12, 2025 | $26.66 | $26.47 | $0.19 | 24,087.0 | +0.03% |
Global X Emerging Markets Great Consumer Etf Stock (EMC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Emerging Markets Great Consumer Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Emerging Markets Great Consumer Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Emerging Markets Great Consumer Etf Stock (EMC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $26.74 | $25.48 | $1.26 | 72,808.0 | +1.59% |
| Feb, 2025 | $27.27 | $25.58 | $1.69 | 491,363.0 | -2.21% |
| Jan, 2025 | $26.84 | $25.04 | $1.80 | 301,849.0 | +1.19% |
Global X Emerging Markets Great Consumer Etf Stock (EMC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.63 | $25.86 | $1.77 | 536,092.0 | -0.72% |
| Nov, 2024 | $27.86 | $26.05 | $1.81 | 1,029,607.0 | -2.81% |
| Oct, 2024 | $28.88 | $24.80 | $4.08 | 204,555.0 | -2.63% |
| Sep, 2024 | $28.61 | $25.74 | $2.87 | 240,887.0 | +3.96% |
| Aug, 2024 | $27.22 | $24.13 | $3.09 | 256,276.0 | -0.18% |
| Jul, 2024 | $28.25 | $26.12 | $2.12 | 250,770.0 | -0.99% |
| Jun, 2024 | $27.45 | $25.86 | $1.59 | 322,575.0 | +3.73% |
| May, 2024 | $27.42 | $25.57 | $1.85 | 323,767.0 | +1.67% |
| Apr, 2024 | $26.66 | $24.95 | $1.71 | 451,984.0 | -1.91% |
| Mar, 2024 | $26.32 | $25.49 | $0.83 | 577,078.0 | +2.19% |
| Feb, 2024 | $26.03 | $24.60 | $1.43 | 454,552.0 | +4.45% |
| Jan, 2024 | $25.25 | $24.08 | $1.17 | 704,984.0 | -3.54% |
Global X Emerging Markets Great Consumer Etf Stock (EMC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.51 | $23.78 | $1.73 | 1,708,839.0 | +3.25% |
| Nov, 2023 | $24.86 | $23.11 | $1.75 | 1,069,100.0 | +6.13% |
| Oct, 2023 | $24.10 | $23.03 | $1.07 | 1,379,715.0 | +0.00% |
0.51%
Cap:
|
Volume (24h):