Global X Emerging Markets Great Consumer ETF (EMC)
35.02
-0.01
(-0.03%)
USD |
NYSEARCA |
Oct 20, 16:00
34.72
-0.30
(-0.87%)
After-Hours: 20:00
EMC Price : 35.02 for Oct. 20, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 20, 2026 | 34.68 | 35.20 | 34.68 | 35.02 | 1323.00 |
| Oct 19, 2026 | 35.14 | 35.16 | 35.03 | 35.03 | 2630.00 |
| Oct 16, 2026 | 35.29 | 35.29 | 34.85 | 34.85 | 1444.00 |
| Oct 15, 2026 | 34.93 | 35.42 | 34.93 | 35.42 | 1639.00 |
| Oct 14, 2026 | 35.91 | 35.91 | 35.60 | 35.60 | 1173.00 |
| Oct 13, 2026 | 36.41 | 36.42 | 36.36 | 36.42 | 447.00 |
| Oct 12, 2026 | 36.76 | 36.76 | 36.74 | 36.75 | 1434.00 |
| Oct 09, 2026 | 37.09 | 37.11 | 37.08 | 37.09 | 1046.00 |
| Oct 08, 2026 | 36.93 | 36.93 | 36.53 | 36.61 | 2238.00 |
| Oct 07, 2026 | 37.52 | 37.53 | 37.52 | 37.53 | 472.00 |
| Oct 06, 2026 | 38.21 | 38.23 | 38.08 | 38.09 | 3320.00 |
| Oct 05, 2026 | 38.45 | 38.60 | 38.38 | 38.38 | 1475.00 |
| Oct 02, 2026 | 37.59 | 37.67 | 37.53 | 37.67 | 942.00 |
| Oct 01, 2026 | 36.92 | 37.20 | 36.87 | 37.20 | 3209.00 |
| Sep 30, 2026 | 37.46 | 37.46 | 37.17 | 37.21 | 5372.00 |
| Sep 29, 2026 | 37.64 | 37.64 | 37.39 | 37.62 | 2531.00 |
| Sep 28, 2026 | 37.63 | 37.84 | 37.31 | 37.63 | 11594.00 |
| Sep 25, 2026 | 37.93 | 38.11 | 37.83 | 38.01 | 2992.00 |
| Sep 24, 2026 | 37.83 | 37.83 | 37.61 | 37.64 | 4355.00 |
| Sep 23, 2026 | 38.29 | 38.29 | 37.76 | 37.84 | 4013.00 |
| Sep 22, 2026 | 38.44 | 38.74 | 38.38 | 38.71 | 6954.00 |
| Sep 21, 2026 | 38.08 | 38.42 | 38.06 | 38.42 | 4906.00 |
| Sep 18, 2026 | 36.95 | 37.22 | 36.88 | 37.21 | 5406.00 |
| Sep 17, 2026 | 37.10 | 37.21 | 37.10 | 37.14 | 2211.00 |
| Sep 16, 2026 | 36.74 | 36.95 | 36.27 | 36.47 | 4264.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median