Get the Stockscreener App
31.92
1.05%
-0.34
After Hours:
31.92
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 January 07, 2026, is $31.92.
- Global X Emerging Markets Great Consumer Etf all-time high stock price is $32.38, occurred on January 06, 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 38.78% to $31.92 now.
- The 52-week high stock price for EMC is $32.38, representing a 1.45% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for EMC is $23.00, indicating a -27.94% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $32.08 | $31.92 | $0.16 | 9,726.0 | -1.05% |
| Jan 06, 2026 | $32.38 | $32.19 | $0.192 | 22,467.0 | +0.50% |
| Jan 05, 2026 | $32.12 | $31.95 | $0.1727 | 5,314.0 | +1.29% |
| Jan 02, 2026 | $31.69 | $31.51 | $0.1819 | 6,328.0 | +3.09% |
| Dec 31, 2025 | $30.79 | $30.72 | $0.069 | 2,344.0 | -0.20% |
| Dec 30, 2025 | $30.84 | $30.78 | $0.0626 | 5,016.0 | -0.06% |
| Dec 29, 2025 | $30.82 | $30.72 | $0.1017 | 6,246.0 | +0.04% |
| Dec 26, 2025 | $30.81 | $30.70 | $0.11 | 2,499.0 | +0.58% |
| Dec 24, 2025 | $30.66 | $30.61 | $0.0448 | 3,063.0 | +0.16% |
| Dec 23, 2025 | $30.59 | $30.42 | $0.165 | 4,891.0 | +0.44% |
| Dec 22, 2025 | $30.48 | $30.42 | $0.0587 | 3,613.0 | +0.30% |
| Dec 19, 2025 | $30.43 | $30.17 | $0.26 | 6,823.0 | +1.04% |
| Dec 18, 2025 | $30.16 | $30.04 | $0.125 | 5,633.0 | +1.66% |
| Dec 17, 2025 | $29.99 | $29.54 | $0.4475 | 8,677.0 | -1.11% |
| Dec 16, 2025 | $29.96 | $29.79 | $0.18 | 4,184.0 | -0.95% |
| Dec 15, 2025 | $30.40 | $30.18 | $0.2212 | 10,530.0 | -0.37% |
| Dec 12, 2025 | $30.44 | $30.27 | $0.1699 | 4,797.0 | -1.43% |
| Dec 11, 2025 | $30.77 | $30.51 | $0.26 | 6,180.0 | -0.28% |
| Dec 10, 2025 | $30.85 | $30.49 | $0.3556 | 8,942.0 | +1.13% |
| Dec 09, 2025 | $30.47 | $30.32 | $0.1455 | 3,634.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $32.38 | $31.51 | $0.872 | 53,561.0 | +3.83% |
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% |
1.16%
0.26%
Cap:
|
Volume (24h):