Global X Emerging Mkts Great Cnsmr ETF (EMC)
26.24
-0.17
(-0.63%)
USD |
NYSEARCA |
Nov 15, 16:00
EMC Price: 26.24 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 26.28 | 26.35 | 26.18 | 26.24 | 17245.00 |
| Nov 14, 2024 | 26.49 | 26.56 | 26.40 | 26.41 | 7603.00 |
| Nov 13, 2024 | 26.51 | 26.70 | 26.44 | 26.46 | 16878.00 |
| Nov 12, 2024 | 26.66 | 26.81 | 26.57 | 26.69 | 208612.0 |
| Nov 11, 2024 | 27.13 | 27.14 | 26.96 | 27.04 | 567515.0 |
| Nov 08, 2024 | 27.43 | 27.43 | 27.16 | 27.25 | 8517.00 |
| Nov 07, 2024 | 27.76 | 27.86 | 27.73 | 27.81 | 19489.00 |
| Nov 06, 2024 | 27.17 | 27.41 | 27.14 | 27.41 | 2817.00 |
| Nov 05, 2024 | 27.45 | 27.63 | 27.45 | 27.60 | 7206.00 |
| Nov 04, 2024 | 27.38 | 27.39 | 27.26 | 27.26 | 4123.00 |
| Nov 01, 2024 | 27.27 | 27.28 | 27.12 | 27.12 | 1270.00 |
| Oct 31, 2024 | 27.08 | 27.09 | 26.96 | 27.06 | 7649.00 |
| Oct 30, 2024 | 27.25 | 27.34 | 27.24 | 27.29 | 6010.00 |
| Oct 29, 2024 | 27.45 | 27.49 | 27.43 | 27.43 | 8157.00 |
| Oct 28, 2024 | 28.88 | 28.88 | 27.50 | 27.59 | 6884.00 |
| Oct 25, 2024 | 27.60 | 27.67 | 27.49 | 27.52 | 6264.00 |
| Oct 24, 2024 | 26.10 | 27.50 | 24.80 | 27.50 | 35196.00 |
| Oct 23, 2024 | 27.50 | 27.53 | 27.32 | 27.46 | 5298.00 |
| Oct 22, 2024 | 27.66 | 27.67 | 27.61 | 27.67 | 9115.00 |
| Oct 21, 2024 | 27.80 | 27.81 | 27.67 | 27.73 | 2669.00 |
| Oct 18, 2024 | 28.00 | 28.00 | 27.76 | 27.77 | 3672.00 |
| Oct 17, 2024 | 27.71 | 27.79 | 27.65 | 27.70 | 21415.00 |
| Oct 16, 2024 | 27.62 | 27.74 | 27.62 | 27.69 | 4865.00 |
| Oct 15, 2024 | 28.02 | 28.02 | 27.59 | 27.61 | 4503.00 |
| Oct 14, 2024 | 28.06 | 28.08 | 28.03 | 28.04 | 2284.00 |
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
28.58
Maximum
Sep 26 2024
25.66
Average
25.61
Median
Aug 03 2023