Get the Stockscreener App
30.12
2.05%
0.605
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 August 22, 2025, is $30.12.
- Global X Emerging Markets Great Consumer Etf all-time high stock price is $29.96, occurred on July 23, 2025.
- The lowest Global X Emerging Markets Great Consumer Etf stock price recorded was $23.00 on April 08, 2025. Since then, Global X Emerging Markets Great Consumer Etf's stock price has risen over 30.96% to $30.12 now.
- The 52-week high stock price for EMC is $29.96, representing a -0.55% increase from the current share price, occurred on July 23, 2025.
- The 52-week low stock price for EMC is $23.00, indicating a -23.64% decrease from the current share price, occurred on April 08, 2025.
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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $30.12 | $29.99 | $0.13 | 1,271.0 | +2.05% |
| Aug 21, 2025 | $29.57 | $29.47 | $0.10 | 3,226.0 | -0.14% |
| Aug 20, 2025 | $29.57 | $29.35 | $0.2204 | 9,017.0 | +0.12% |
| Aug 19, 2025 | $29.76 | $29.51 | $0.249 | 4,792.0 | -0.79% |
| Aug 18, 2025 | $29.75 | $29.69 | $0.065 | 4,410.0 | +0.66% |
| Aug 15, 2025 | $29.61 | $29.52 | $0.09 | 11,818.0 | +0.23% |
| Aug 14, 2025 | $29.56 | $29.45 | $0.1108 | 6,958.0 | -1.18% |
| Aug 13, 2025 | $29.90 | $29.76 | $0.14 | 12,828.0 | +1.05% |
| Aug 12, 2025 | $29.55 | $29.36 | $0.1859 | 12,618.0 | +0.91% |
| Aug 11, 2025 | $29.34 | $29.25 | $0.09 | 9,004.0 | -0.40% |
| Aug 08, 2025 | $29.39 | $29.31 | $0.085 | 11,458.0 | -0.69% |
| Aug 07, 2025 | $29.62 | $29.49 | $0.13 | 8,722.0 | +1.01% |
| Aug 06, 2025 | $29.31 | $29.18 | $0.13 | 11,244.0 | +0.49% |
| Aug 05, 2025 | $29.21 | $29.12 | $0.09 | 24,951.0 | -0.01% |
| Aug 04, 2025 | $29.20 | $29.08 | $0.1214 | 7,164.0 | +1.32% |
| Aug 01, 2025 | $28.96 | $28.66 | $0.30 | 9,147.0 | -0.95% |
| Jul 31, 2025 | $29.18 | $28.99 | $0.19 | 10,715.0 | +0.12% |
| Jul 30, 2025 | $29.16 | $28.97 | $0.19 | 20,049.0 | -1.02% |
| Jul 29, 2025 | $29.42 | $29.30 | $0.12 | 28,003.0 | -0.17% |
| Jul 28, 2025 | $29.48 | $29.34 | $0.1433 | 11,335.0 | -1.13% |
| Jul 25, 2025 | $29.70 | $29.53 | $0.17 | 3,437.0 | -0.22% |
| Jul 24, 2025 | $29.79 | $29.73 | $0.06 | 5,878.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $30.12 | $28.66 | $1.46 | 149,899.0 | +3.68% |
| Jul, 2025 | $29.96 | $28.91 | $1.05 | 191,196.0 | -0.92% |
| Jun, 2025 | $29.32 | $27.60 | $1.72 | 107,311.0 | +6.55% |
| May, 2025 | $29.10 | $26.42 | $2.68 | 153,411.0 | +4.19% |
| Apr, 2025 | $26.48 | $23.00 | $3.48 | 150,558.0 | +0.91% |
| Mar, 2025 | $27.31 | $25.48 | $1.83 | 167,023.0 | +1.49% |
| 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% |
1.41%
Cap:
|
Volume (24h):