Get the Stockscreener App
31.28
0.24%
-0.074
After Hours:
31.24
-0.0391
-0.13%
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 October 31, 2025, is $31.28.
- 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 36.00% to $31.28 now.
- The 52-week high stock price for EMC is $31.84, representing a 1.79% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for EMC is $23.00, indicating a -26.47% 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $31.36 | $31.15 | $0.21 | 4,438.0 | -0.24% |
| Oct 30, 2025 | $31.46 | $31.31 | $0.15 | 6,773.0 | -1.00% |
| Oct 29, 2025 | $31.79 | $31.57 | $0.22 | 9,071.0 | +0.27% |
| Oct 28, 2025 | $31.59 | $31.40 | $0.195 | 7,082.0 | -0.29% |
| Oct 27, 2025 | $31.68 | $31.59 | $0.0854 | 2,618.0 | +1.36% |
| Oct 24, 2025 | $31.31 | $31.23 | $0.08 | 3,635.0 | +0.37% |
| Oct 23, 2025 | $31.23 | $30.98 | $0.25 | 5,384.0 | +0.33% |
| Oct 22, 2025 | $31.27 | $30.93 | $0.3401 | 6,215.0 | -0.46% |
| Oct 21, 2025 | $31.25 | $31.15 | $0.10 | 11,634.0 | -1.16% |
| Oct 20, 2025 | $31.60 | $31.35 | $0.25 | 6,377.0 | +1.15% |
| Oct 17, 2025 | $31.18 | $31.05 | $0.135 | 6,419.0 | +0.06% |
| Oct 16, 2025 | $31.37 | $31.09 | $0.275 | 8,282.0 | -0.15% |
| Oct 15, 2025 | $31.24 | $30.99 | $0.25 | 2,680.0 | +1.42% |
| Oct 14, 2025 | $30.98 | $30.55 | $0.43 | 4,928.0 | -1.07% |
| Oct 13, 2025 | $31.15 | $30.96 | $0.19 | 4,500.0 | +1.80% |
| Oct 10, 2025 | $31.05 | $30.29 | $0.755 | 45,257.0 | -2.86% |
| Oct 09, 2025 | $31.69 | $31.39 | $0.30 | 7,274.0 | -0.76% |
| Oct 08, 2025 | $31.71 | $31.46 | $0.25 | 2,564.0 | +0.98% |
| Oct 07, 2025 | $31.84 | $31.39 | $0.4525 | 3,453.0 | -1.20% |
| Oct 06, 2025 | $31.83 | $31.66 | $0.17 | 3,350.0 | +0.70% |
| Oct 03, 2025 | $31.62 | $31.46 | $0.1626 | 4,944.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $31.84 | $30.29 | $1.55 | 174,788.0 | +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% |
0.09%
0.22%
Cap:
|
Volume (24h):