Get the Stockscreener App
27.60
1.25%
0.3396
After Hours:
27.60
0.0048
+0.02%
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 November 05, 2024, is $27.60.
- Global X Emerging Markets Great Consumer Etf all-time high stock price is $28.88, occurred on October 28, 2024.
- The lowest Global X Emerging Markets Great Consumer Etf stock price recorded was $23.03 on October 23, 2023. Since then, Global X Emerging Markets Great Consumer Etf's stock price has risen over 19.82% to $27.60 now.
- The 52-week high stock price for EMC is $28.88, representing a 4.66% increase from the current share price, occurred on October 28, 2024.
- The 52-week low stock price for EMC is $23.76, indicating a -13.90% decrease from the current share price, occurred on November 10, 2023.
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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $27.63 | $27.45 | $0.18 | 7,206.0 | +1.25% |
| Nov 04, 2024 | $27.39 | $27.26 | $0.1359 | 4,123.0 | +0.50% |
| Nov 01, 2024 | $27.28 | $27.12 | $0.1643 | 1,270.0 | +0.22% |
| Oct 31, 2024 | $27.09 | $26.96 | $0.1349 | 7,649.0 | -0.84% |
| Oct 30, 2024 | $27.34 | $27.24 | $0.10 | 6,010.0 | -0.51% |
| Oct 29, 2024 | $27.49 | $27.43 | $0.06 | 8,157.0 | -0.57% |
| Oct 28, 2024 | $28.88 | $27.50 | $1.38 | 6,884.0 | +0.26% |
| Oct 25, 2024 | $27.67 | $27.49 | $0.184 | 6,264.0 | +0.05% |
| Oct 24, 2024 | $27.50 | $24.80 | $2.70 | 35,196.0 | +0.14% |
| Oct 23, 2024 | $27.53 | $27.32 | $0.2098 | 5,298.0 | -0.75% |
| Oct 22, 2024 | $27.67 | $27.61 | $0.0589 | 9,115.0 | -0.20% |
| Oct 21, 2024 | $27.81 | $27.67 | $0.14 | 2,669.0 | -0.17% |
| Oct 18, 2024 | $28.00 | $27.76 | $0.24 | 3,672.0 | +0.27% |
| Oct 17, 2024 | $27.79 | $27.65 | $0.14 | 21,415.0 | +0.04% |
| Oct 16, 2024 | $27.74 | $27.62 | $0.12 | 4,865.0 | +0.29% |
| Oct 15, 2024 | $28.02 | $27.59 | $0.43 | 4,503.0 | -1.56% |
| Oct 14, 2024 | $28.08 | $28.03 | $0.045 | 2,284.0 | -0.18% |
| Oct 11, 2024 | $28.10 | $27.93 | $0.1742 | 17,792.0 | +0.57% |
| Oct 10, 2024 | $27.95 | $27.76 | $0.1894 | 1,641.0 | +0.72% |
| Oct 09, 2024 | $27.77 | $27.60 | $0.1746 | 6,295.0 | -0.29% |
| Oct 08, 2024 | $27.84 | $27.69 | $0.155 | 10,970.0 | -0.58% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $27.63 | $27.12 | $0.5099 | 19,805.0 | +1.98% |
| 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% |
1.06%
Cap:
|
Volume (24h):