Global X Emerging Mkts Great Cnsmr ETF (EMC)
25.15
+0.03
(+0.12%)
USD |
NYSEARCA |
Apr 18, 16:00
EMC Price: 25.15 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 25.19 | 25.27 | 25.09 | 25.15 | 11460.00 |
Apr 17, 2024 | 25.21 | 25.21 | 25.08 | 25.12 | 29318.00 |
Apr 16, 2024 | 25.21 | 25.30 | 25.15 | 25.18 | 29498.00 |
Apr 15, 2024 | 25.89 | 25.89 | 25.49 | 25.53 | 54422.00 |
Apr 12, 2024 | 26.06 | 26.06 | 25.75 | 25.77 | 14303.00 |
Apr 11, 2024 | 26.36 | 26.46 | 26.29 | 26.46 | 3591.00 |
Apr 10, 2024 | 26.38 | 26.38 | 26.24 | 26.31 | 21892.00 |
Apr 09, 2024 | 26.62 | 26.62 | 26.46 | 26.60 | 9773.00 |
Apr 08, 2024 | 26.45 | 26.53 | 26.43 | 26.46 | 17124.00 |
Apr 05, 2024 | 26.25 | 26.40 | 26.25 | 26.36 | 25539.00 |
Apr 04, 2024 | 26.57 | 26.66 | 26.22 | 26.24 | 12973.00 |
Apr 03, 2024 | 26.12 | 26.31 | 26.12 | 26.26 | 12363.00 |
Apr 02, 2024 | 26.22 | 26.33 | 26.22 | 26.28 | 8915.00 |
Apr 01, 2024 | 26.38 | 26.38 | 26.21 | 26.22 | 9660.00 |
Mar 28, 2024 | 26.08 | 26.22 | 26.08 | 26.15 | 23702.00 |
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 |
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
26.60
Maximum
Apr 09 2024
24.89
Average
24.87
Median
Jan 09 2024