Get the Stockscreener App
26.57
0.16%
0.00
After Hours:
26.60
0.03
+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 February 07, 2025, is $26.57.
- 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 15.37% to $26.57 now.
- The 52-week high stock price for EMC is $28.88, representing a 8.69% increase from the current share price, occurred on October 28, 2024.
- The 52-week low stock price for EMC is $24.13, indicating a -9.18% 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $26.92 | $26.57 | $0.35 | 181,990.0 | +0.00% |
| Feb 06, 2025 | $26.58 | $26.48 | $0.10 | 14,725.0 | -0.19% |
| Feb 05, 2025 | $26.67 | $26.57 | $0.0951 | 15,112.0 | -0.53% |
| Feb 04, 2025 | $26.83 | $26.64 | $0.1901 | 7,386.0 | +1.33% |
| Feb 03, 2025 | $26.60 | $26.07 | $0.5343 | 21,428.0 | +0.14% |
| Jan 31, 2025 | $26.75 | $26.36 | $0.39 | 8,777.0 | -1.17% |
| Jan 30, 2025 | $26.72 | $26.35 | $0.37 | 26,427.0 | +2.01% |
| Jan 29, 2025 | $26.38 | $26.11 | $0.2694 | 37,360.0 | +0.15% |
| Jan 28, 2025 | $26.20 | $25.77 | $0.43 | 21,048.0 | +1.08% |
| Jan 27, 2025 | $26.00 | $25.76 | $0.2399 | 46,772.0 | -2.41% |
| Jan 24, 2025 | $26.53 | $26.42 | $0.1118 | 6,612.0 | +0.20% |
| Jan 23, 2025 | $26.43 | $26.26 | $0.1655 | 10,826.0 | +0.54% |
| Jan 22, 2025 | $26.36 | $26.19 | $0.175 | 33,490.0 | -0.33% |
| Jan 21, 2025 | $26.39 | $26.19 | $0.20 | 9,000.0 | +0.70% |
| Jan 17, 2025 | $26.29 | $26.19 | $0.1037 | 8,019.0 | +0.99% |
| Jan 16, 2025 | $26.07 | $25.93 | $0.138 | 14,909.0 | +0.37% |
| Jan 15, 2025 | $25.84 | $25.74 | $0.095 | 10,727.0 | +1.72% |
| Jan 14, 2025 | $25.51 | $25.37 | $0.1427 | 6,801.0 | +0.52% |
| Jan 13, 2025 | $25.27 | $25.20 | $0.0699 | 3,648.0 | -1.48% |
| Jan 10, 2025 | $25.73 | $25.04 | $0.69 | 16,743.0 | -1.89% |
| Jan 08, 2025 | $26.17 | $26.08 | $0.09 | 4,271.0 | -0.68% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $26.92 | $26.07 | $0.85 | 422,631.0 | +0.74% |
| 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% |
0.65%
Cap:
|
Volume (24h):