Get the Stockscreener App
30.29
1.43%
-0.4388
After Hours:
30.29
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 December 12, 2025, is $30.29.
- Global X Emerging Markets Great Consumer Etf all-time high stock price is $31.84, occurred on October 07, 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 31.70% to $30.29 now.
- The 52-week high stock price for EMC is $31.84, representing a 5.12% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for EMC is $23.00, indicating a -24.07% 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 08, 2025 | $30.54 | $30.39 | $0.15 | 10,995.0 | -0.10% |
| Dec 05, 2025 | $30.74 | $27.88 | $2.86 | 12,541.0 | +0.34% |
| Dec 04, 2025 | $30.47 | $30.41 | $0.06 | 1,498.0 | +0.10% |
| Dec 03, 2025 | $30.39 | $30.24 | $0.15 | 5,165.0 | -0.01% |
| Dec 02, 2025 | $30.40 | $30.23 | $0.175 | 9,902.0 | +0.19% |
| Dec 01, 2025 | $30.41 | $30.23 | $0.1809 | 1,682.0 | -0.15% |
| Nov 28, 2025 | $30.37 | $30.26 | $0.11 | 2,768.0 | +0.35% |
| Nov 26, 2025 | $30.28 | $30.11 | $0.17 | 5,626.0 | +1.18% |
| Nov 25, 2025 | $29.91 | $29.54 | $0.37 | 14,504.0 | +0.23% |
| Nov 24, 2025 | $29.85 | $29.61 | $0.24 | 8,850.0 | +1.26% |
| Nov 21, 2025 | $29.50 | $29.09 | $0.405 | 14,325.0 | +0.11% |
| Nov 20, 2025 | $30.15 | $29.44 | $0.7149 | 8,468.0 | -1.30% |
| Nov 19, 2025 | $29.86 | $29.73 | $0.13 | 3,175.0 | -0.52% |
| Nov 18, 2025 | $30.02 | $29.77 | $0.2533 | 5,142.0 | -0.63% |
| Nov 17, 2025 | $30.43 | $30.09 | $0.3375 | 20,951.0 | -0.69% |
| Nov 14, 2025 | $30.59 | $30.11 | $0.48 | 25,420.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $30.85 | $27.88 | $2.97 | 70,133.0 | -0.26% |
| 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% |
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% |
0.33%
Cap:
|
Volume (24h):