Get the Stockscreener App
26.96
0.74%
0.1971
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 May 09, 2025, is $26.96.
- 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 $23.00 on April 08, 2025. Since then, Global X Emerging Markets Great Consumer Etf's stock price has risen over 17.24% to $26.96 now.
- The 52-week high stock price for EMC is $28.88, representing a 7.10% increase from the current share price, occurred on October 28, 2024.
- The 52-week low stock price for EMC is $23.00, indicating a -14.70% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $27.16 | $26.96 | $0.19 | 781.0 | +0.74% |
| May 08, 2025 | $26.89 | $26.73 | $0.1552 | 2,534.0 | -0.24% |
| May 07, 2025 | $26.90 | $26.77 | $0.13 | 2,197.0 | -0.84% |
| May 06, 2025 | $27.14 | $26.94 | $0.20 | 24,632.0 | -0.58% |
| May 05, 2025 | $27.28 | $27.19 | $0.0861 | 11,912.0 | +0.47% |
| May 02, 2025 | $27.27 | $26.99 | $0.28 | 3,673.0 | +2.19% |
| May 01, 2025 | $26.61 | $26.42 | $0.19 | 6,131.0 | +0.37% |
| Apr 30, 2025 | $26.41 | $26.16 | $0.2518 | 1,340.0 | -0.11% |
| Apr 29, 2025 | $26.48 | $26.39 | $0.0935 | 3,095.0 | +0.53% |
| Apr 28, 2025 | $26.39 | $26.18 | $0.21 | 4,706.0 | +0.19% |
| Apr 25, 2025 | $26.25 | $26.11 | $0.1399 | 2,402.0 | -0.66% |
| Apr 24, 2025 | $26.43 | $26.16 | $0.265 | 3,006.0 | +1.26% |
| Apr 23, 2025 | $26.30 | $26.05 | $0.25 | 7,097.0 | +1.34% |
| Apr 22, 2025 | $25.82 | $25.47 | $0.3435 | 4,896.0 | +2.24% |
| Apr 21, 2025 | $25.28 | $25.04 | $0.24 | 2,025.0 | -0.18% |
| Apr 17, 2025 | $25.30 | $25.23 | $0.0666 | 1,191.0 | +0.94% |
| Apr 16, 2025 | $25.23 | $24.84 | $0.3892 | 8,812.0 | -1.35% |
| Apr 15, 2025 | $25.44 | $25.32 | $0.123 | 3,199.0 | +0.10% |
| Apr 14, 2025 | $25.39 | $25.19 | $0.20 | 2,609.0 | +1.00% |
| Apr 11, 2025 | $25.07 | $24.68 | $0.3829 | 2,402.0 | +2.60% |
| Apr 10, 2025 | $24.80 | $24.12 | $0.685 | 24,607.0 | -2.55% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $27.28 | $26.42 | $0.8573 | 52,641.0 | +2.09% |
| 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% |
0.17%
0.49%
Cap:
|
Volume (24h):