Get the Stockscreener App
35.07
0.36%
0.127
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 July 27, 2026, is $35.07.
- Global X Emerging Markets Great Consumer Etf all-time high stock price is $39.30, occurred on June 22, 2026.
- 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 52.46% to $35.07 now.
- The 52-week high stock price for EMC is $39.30, representing a 12.07% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for EMC is $27.88, indicating a -20.49% decrease from the current share price, occurred on December 05, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $35.43 | $34.82 | $0.6145 | 4,320.0 | +0.36% |
| Jul 24, 2026 | $35.23 | $34.93 | $0.295 | 4,556.0 | -1.38% |
| Jul 23, 2026 | $35.73 | $35.26 | $0.471 | 22,243.0 | -1.26% |
| Jul 22, 2026 | $35.93 | $35.85 | $0.08 | 5,142.0 | -0.74% |
| Jul 21, 2026 | $36.16 | $35.90 | $0.26 | 8,453.0 | +3.01% |
| Jul 20, 2026 | $35.40 | $35.09 | $0.3036 | 6,770.0 | +0.15% |
| Jul 17, 2026 | $35.04 | $34.48 | $0.5592 | 3,319.0 | -1.34% |
| Jul 16, 2026 | $35.77 | $35.47 | $0.295 | 4,760.0 | -1.94% |
| Jul 15, 2026 | $36.22 | $35.97 | $0.2479 | 2,911.0 | -0.10% |
| Jul 14, 2026 | $36.26 | $36.18 | $0.0847 | 940.0 | +1.41% |
| Jul 13, 2026 | $36.13 | $35.75 | $0.3819 | 1,211.0 | -3.64% |
| Jul 10, 2026 | $37.10 | $36.95 | $0.1491 | 2,411.0 | +0.17% |
| Jul 09, 2026 | $37.11 | $36.94 | $0.1663 | 3,070.0 | +0.67% |
| Jul 08, 2026 | $36.79 | $36.40 | $0.3861 | 2,987.0 | +0.61% |
| Jul 07, 2026 | $36.68 | $36.37 | $0.31 | 2,710.0 | -2.73% |
| Jul 06, 2026 | $37.64 | $37.43 | $0.2116 | 3,701.0 | +3.23% |
| Jul 02, 2026 | $37.13 | $36.11 | $1.02 | 9,827.0 | -0.98% |
| Jul 01, 2026 | $37.01 | $36.77 | $0.2369 | 11,413.0 | -2.31% |
| Jun 30, 2026 | $37.64 | $37.21 | $0.4317 | 4,970.0 | +1.86% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $37.64 | $34.48 | $3.16 | 105,064.0 | -6.84% |
| Jun, 2026 | $39.30 | $35.78 | $3.52 | 162,166.0 | -0.19% |
| May, 2026 | $37.85 | $34.99 | $2.86 | 98,528.0 | +7.72% |
| Apr, 2026 | $35.11 | $30.23 | $4.88 | 120,039.0 | +13.35% |
| Mar, 2026 | $33.71 | $29.70 | $4.01 | 168,639.0 | -9.47% |
| Feb, 2026 | $35.69 | $32.35 | $3.34 | 203,100.0 | +3.49% |
| Jan, 2026 | $34.07 | $31.51 | $2.56 | 744,133.0 | +7.24% |
Global X Emerging Markets Great Consumer Etf Stock (EMC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.85 | $27.88 | $2.97 | 126,511.0 | +1.43% |
| Nov, 2025 | $31.51 | $29.09 | $2.42 | 288,511.0 | -2.91% |
| Oct, 2025 | $31.84 | $30.29 | $1.55 | 170,350.0 | +0.39% |
| Sep, 2025 | $31.49 | $29.40 | $2.09 | 129,797.0 | +4.82% |
| Aug, 2025 | $30.17 | $28.66 | $1.51 | 161,496.0 | +2.33% |
| 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% |
0.12%
0.30%
Cap:
|
Volume (24h):