Get the Stockscreener App
27.52
1.29%
-0.3606
After Hours:
27.52
0.0004
+0.00%
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 May 30, 2025, is $27.52.
- Global X Emerging Markets Great Consumer Etf all-time high stock price is $29.10, occurred on May 22, 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 19.65% to $27.52 now.
- The 52-week high stock price for EMC is $29.10, representing a 5.74% increase from the current share price, occurred on May 22, 2025.
- The 52-week low stock price for EMC is $23.00, indicating a -16.42% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $27.53 | $27.39 | $0.14 | 3,323.0 | -1.29% |
| May 29, 2025 | $28.00 | $27.82 | $0.18 | 11,967.0 | +0.55% |
| May 28, 2025 | $27.81 | $27.69 | $0.12 | 14,537.0 | -0.61% |
| May 27, 2025 | $27.94 | $27.77 | $0.1691 | 4,513.0 | -0.11% |
| May 23, 2025 | $27.95 | $27.79 | $0.1586 | 3,034.0 | +0.24% |
| May 22, 2025 | $29.10 | $27.70 | $1.40 | 4,524.0 | -0.20% |
| May 21, 2025 | $28.10 | $27.90 | $0.20 | 5,778.0 | -0.59% |
| May 20, 2025 | $28.09 | $28.00 | $0.09 | 12,003.0 | -0.14% |
| May 19, 2025 | $28.13 | $27.97 | $0.1566 | 2,651.0 | +0.22% |
| May 16, 2025 | $28.07 | $27.96 | $0.1051 | 4,137.0 | -0.09% |
| May 15, 2025 | $28.10 | $27.95 | $0.15 | 20,520.0 | -0.14% |
| May 14, 2025 | $28.16 | $28.09 | $0.07 | 4,351.0 | +0.61% |
| May 13, 2025 | $27.99 | $27.78 | $0.21 | 1,877.0 | +0.76% |
| May 12, 2025 | $27.76 | $27.64 | $0.1222 | 8,336.0 | +2.91% |
| May 09, 2025 | $27.16 | $26.96 | $0.19 | 781.0 | +0.74% |
| May 08, 2025 | $26.89 | $26.73 | $0.1552 | 2,534.0 | -0.24% |
| May 07, 2025 | $26.90 | $26.77 | $0.13 | 2,197.0 | -0.84% |
| May 06, 2025 | $27.14 | $26.94 | $0.20 | 24,632.0 | -0.58% |
| May 05, 2025 | $27.28 | $27.19 | $0.0861 | 11,912.0 | +0.47% |
| May 02, 2025 | $27.27 | $26.99 | $0.28 | 3,673.0 | +2.19% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $29.10 | $26.42 | $2.68 | 156,734.0 | +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% |
0.16%
0.09%
Cap:
|
Volume (24h):