Global X Emerging Mkts Great Cnsmr ETF (EMC)
26.05
+0.05
(+0.19%)
USD |
NYSEARCA |
Mar 27, 16:00
25.97
-0.08
(-0.31%)
After-Hours: 20:00
EMC Price: 26.05 for March 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 26.01 | 26.06 | 25.95 | 26.05 | 29626.00 |
Mar 26, 2024 | 26.08 | 26.09 | 26.00 | 26.00 | 9129.00 |
Mar 25, 2024 | 26.02 | 26.04 | 25.96 | 26.01 | 15717.00 |
Mar 22, 2024 | 25.97 | 25.99 | 25.94 | 25.95 | 30015.00 |
Mar 21, 2024 | 26.24 | 26.24 | 26.06 | 26.06 | 6433.00 |
Mar 20, 2024 | 25.80 | 26.03 | 25.73 | 26.01 | 69070.00 |
Mar 19, 2024 | 25.52 | 25.66 | 25.49 | 25.61 | 47353.00 |
Mar 18, 2024 | 25.82 | 25.82 | 25.67 | 25.67 | 13846.00 |
Mar 15, 2024 | 25.72 | 25.76 | 25.64 | 25.64 | 29309.00 |
Mar 14, 2024 | 26.05 | 26.05 | 25.78 | 25.87 | 78959.00 |
Mar 13, 2024 | 26.10 | 26.16 | 26.06 | 26.10 | 39535.00 |
Mar 12, 2024 | 26.12 | 26.24 | 26.06 | 26.22 | 18182.00 |
Mar 11, 2024 | 26.03 | 26.11 | 25.99 | 25.99 | 18742.00 |
Mar 08, 2024 | 26.32 | 26.32 | 25.99 | 26.02 | 13943.00 |
Mar 07, 2024 | 25.91 | 26.12 | 25.91 | 26.10 | 31964.00 |
Mar 06, 2024 | 25.98 | 26.02 | 25.90 | 25.91 | 23643.00 |
Mar 05, 2024 | 25.68 | 25.75 | 25.56 | 25.58 | 11891.00 |
Mar 04, 2024 | 25.97 | 25.97 | 25.81 | 25.81 | 57586.00 |
Mar 01, 2024 | 25.84 | 26.03 | 25.84 | 25.95 | 8433.00 |
Feb 29, 2024 | 25.70 | 25.70 | 25.52 | 25.59 | 15019.00 |
Feb 28, 2024 | 25.51 | 25.56 | 25.48 | 25.51 | 17704.00 |
Feb 27, 2024 | 25.80 | 25.84 | 25.78 | 25.80 | 12764.00 |
Feb 26, 2024 | 25.81 | 25.85 | 25.79 | 25.85 | 12544.00 |
Feb 23, 2024 | 26.01 | 26.03 | 25.87 | 25.93 | 44096.00 |
Feb 22, 2024 | 25.90 | 25.98 | 25.83 | 25.94 | 28963.00 |
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
23.08
Minimum
Oct 27 2023
26.40
Maximum
Jul 31 2023
24.81
Average
24.80
Median
Jan 29 2024