Get the Stockscreener App
33.93
0.17%
0.0583
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 April 15, 2026, is $33.93.
- Global X Emerging Markets Great Consumer Etf all-time high stock price is $35.69, occurred on February 17, 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 47.53% to $33.93 now.
- The 52-week high stock price for EMC is $35.69, representing a 5.18% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for EMC is $25.04, indicating a -26.21% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $33.93 | $33.85 | $0.0856 | 1,309.0 | +0.17% |
| Apr 14, 2026 | $33.87 | $33.54 | $0.3341 | 4,123.0 | +1.72% |
| Apr 13, 2026 | $33.30 | $32.76 | $0.54 | 2,633.0 | +0.79% |
| Apr 10, 2026 | $33.15 | $32.98 | $0.1704 | 3,037.0 | +0.37% |
| Apr 09, 2026 | $32.98 | $32.53 | $0.455 | 3,816.0 | -0.48% |
| Apr 08, 2026 | $33.34 | $32.89 | $0.45 | 4,713.0 | +5.84% |
| Apr 07, 2026 | $31.25 | $30.77 | $0.48 | 4,975.0 | +0.55% |
| Apr 06, 2026 | $31.15 | $30.92 | $0.23 | 5,623.0 | +0.71% |
| Apr 02, 2026 | $30.96 | $30.23 | $0.735 | 3,541.0 | -1.17% |
| Apr 01, 2026 | $31.46 | $31.14 | $0.3199 | 18,156.0 | +1.09% |
| Mar 31, 2026 | $30.90 | $30.00 | $0.90 | 4,392.0 | +3.61% |
| Mar 30, 2026 | $30.34 | $29.70 | $0.64 | 6,415.0 | -1.50% |
| Mar 27, 2026 | $30.42 | $30.20 | $0.22 | 5,065.0 | -0.61% |
| Mar 26, 2026 | $31.01 | $30.44 | $0.57 | 10,362.0 | -3.58% |
| Mar 25, 2026 | $31.68 | $31.43 | $0.2474 | 8,655.0 | +1.35% |
| Mar 24, 2026 | $31.28 | $30.94 | $0.34 | 5,475.0 | -1.23% |
| Mar 23, 2026 | $31.75 | $31.34 | $0.405 | 6,234.0 | +3.20% |
| Mar 20, 2026 | $31.27 | $30.51 | $0.76 | 9,644.0 | -3.29% |
| Mar 19, 2026 | $31.71 | $31.01 | $0.705 | 6,552.0 | -0.22% |
| Mar 18, 2026 | $32.23 | $31.68 | $0.55 | 499.0 | -2.04% |
| Mar 17, 2026 | $32.50 | $32.34 | $0.1625 | 4,501.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $33.93 | $30.23 | $3.70 | 53,235.0 | +9.86% |
| 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% |
0.45%
1.88%
Cap:
|
Volume (24h):