Get the Stockscreener App
33.58
1.64%
-0.56
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 February 12, 2026, is $33.58.
- Global X Emerging Markets Great Consumer Etf all-time high stock price is $34.24, occurred on February 12, 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 46.00% to $33.58 now.
- The 52-week high stock price for EMC is $34.24, representing a 1.97% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for EMC is $23.00, indicating a -31.51% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $34.24 | $33.52 | $0.72 | 14,009.0 | -1.64% |
| Feb 11, 2026 | $34.16 | $33.84 | $0.32 | 10,666.0 | +1.54% |
| Feb 10, 2026 | $33.74 | $33.49 | $0.25 | 12,426.0 | -0.11% |
| Feb 09, 2026 | $33.69 | $33.26 | $0.43 | 3,355.0 | +0.78% |
| Feb 06, 2026 | $33.40 | $32.84 | $0.56 | 15,030.0 | +3.09% |
| Feb 05, 2026 | $32.62 | $32.35 | $0.27 | 3,823.0 | -0.55% |
| Feb 04, 2026 | $33.29 | $32.43 | $0.86 | 13,877.0 | -1.99% |
| Feb 03, 2026 | $33.54 | $32.99 | $0.55 | 11,503.0 | -0.17% |
| Feb 02, 2026 | $33.34 | $32.92 | $0.4172 | 5,743.0 | +1.00% |
| Jan 30, 2026 | $33.47 | $32.84 | $0.625 | 16,686.0 | -1.70% |
| Jan 29, 2026 | $33.88 | $33.03 | $0.849 | 13,249.0 | -0.50% |
| Jan 28, 2026 | $34.07 | $33.52 | $0.55 | 51,233.0 | +0.96% |
| Jan 27, 2026 | $33.39 | $33.16 | $0.23 | 14,883.0 | +2.24% |
| Jan 26, 2026 | $32.78 | $32.57 | $0.21 | 404,693.0 | +0.31% |
| Jan 23, 2026 | $32.60 | $32.28 | $0.32 | 3,491.0 | +0.71% |
| Jan 22, 2026 | $32.46 | $32.30 | $0.16 | 17,352.0 | +0.62% |
| Jan 21, 2026 | $32.30 | $31.96 | $0.335 | 17,030.0 | +1.61% |
| Jan 20, 2026 | $32.00 | $31.57 | $0.43 | 14,316.0 | -2.33% |
| Jan 16, 2026 | $32.38 | $32.26 | $0.1238 | 14,614.0 | -0.46% |
| Jan 15, 2026 | $32.74 | $32.48 | $0.265 | 19,784.0 | +0.97% |
| Jan 14, 2026 | $32.25 | $32.09 | $0.16 | 61,926.0 | +0.19% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $34.24 | $32.35 | $1.89 | 104,441.0 | +1.85% |
| 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% |
1.07%
Cap:
|
Volume (24h):