Get the Stockscreener App
37.64
0.29%
0.1074
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 27, 2026, is $37.64.
- Global X Emerging Markets Great Consumer Etf all-time high stock price is $37.55, occurred on May 11, 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 63.65% to $37.64 now.
- The 52-week high stock price for EMC is $37.55, representing a -0.23% increase from the current share price, occurred on May 11, 2026.
- The 52-week low stock price for EMC is $27.39, indicating a -27.23% decrease from the current share price, occurred on May 30, 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 27, 2026 | $37.77 | $37.77 | $0.00 | 167.0 | +0.63% |
| May 26, 2026 | $37.53 | $37.13 | $0.4026 | 3,376.0 | +3.71% |
| May 22, 2026 | $36.29 | $36.19 | $0.10 | 4,366.0 | -0.03% |
| May 21, 2026 | $36.30 | $35.75 | $0.55 | 7,113.0 | +0.69% |
| May 20, 2026 | $36.00 | $35.42 | $0.58 | 2,471.0 | +1.87% |
| May 19, 2026 | $35.53 | $35.29 | $0.2374 | 4,496.0 | -0.94% |
| May 18, 2026 | $35.91 | $35.63 | $0.2811 | 479.0 | -0.06% |
| May 15, 2026 | $35.92 | $35.53 | $0.39 | 3,368.0 | -3.78% |
| May 14, 2026 | $37.10 | $36.87 | $0.235 | 5,855.0 | +0.31% |
| May 13, 2026 | $37.02 | $36.39 | $0.6259 | 4,453.0 | +1.77% |
| May 12, 2026 | $36.63 | $35.87 | $0.76 | 5,521.0 | -3.11% |
| May 11, 2026 | $37.55 | $37.41 | $0.145 | 4,316.0 | -0.11% |
| May 08, 2026 | $37.50 | $37.34 | $0.1595 | 1,711.0 | +2.18% |
| May 07, 2026 | $37.32 | $36.69 | $0.63 | 7,157.0 | -1.40% |
| May 06, 2026 | $37.25 | $36.79 | $0.46 | 4,460.0 | +3.66% |
| May 05, 2026 | $36.02 | $35.69 | $0.3283 | 4,370.0 | +2.42% |
| May 04, 2026 | $35.44 | $34.99 | $0.45 | 6,915.0 | +0.06% |
| May 01, 2026 | $35.12 | $35.04 | $0.0834 | 8,065.0 | +0.08% |
| Apr 30, 2026 | $35.01 | $34.44 | $0.57 | 12,970.0 | +2.13% |
| Apr 29, 2026 | $34.40 | $34.25 | $0.15 | 4,011.0 | -0.09% |
| Apr 28, 2026 | $34.35 | $34.17 | $0.176 | 7,838.0 | -1.25% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $37.77 | $34.99 | $2.78 | 78,659.0 | +7.88% |
| Apr, 2026 | $35.11 | $30.23 | $4.88 | 120,039.0 | +13.35% |
| 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% |
0.73%
0.09%
Cap:
|
Volume (24h):