Global X Emerging Markets Great Consumer ETF (EMC)
36.49
+0.23
(+0.63%)
USD |
NYSEARCA |
Aug 07, 16:00
36.61
+0.12
(+0.32%)
After-Hours: 19:59
EMC Price : 36.49 for Aug. 7, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 07, 2026 | 36.27 | 36.49 | 36.26 | 36.49 | 4415.00 |
| Aug 06, 2026 | 36.31 | 36.31 | 36.26 | 36.27 | 1571.00 |
| Aug 05, 2026 | 36.85 | 36.85 | 36.65 | 36.65 | 4190.00 |
| Aug 04, 2026 | 36.81 | 36.95 | 36.79 | 36.84 | 2580.00 |
| Aug 03, 2026 | 35.44 | 35.97 | 35.38 | 35.90 | 21799.00 |
| Jul 31, 2026 | 35.94 | 35.95 | 35.19 | 35.48 | 4566.00 |
| Jul 30, 2026 | 34.55 | 35.31 | 34.55 | 35.27 | 3670.00 |
| Jul 29, 2026 | 34.11 | 34.25 | 33.72 | 33.74 | 3509.00 |
| Jul 28, 2026 | 34.16 | 34.64 | 34.16 | 34.52 | 7371.00 |
| Jul 27, 2026 | 35.43 | 35.43 | 34.82 | 35.07 | 4321.00 |
| Jul 24, 2026 | 35.12 | 35.22 | 34.93 | 34.94 | 4559.00 |
| Jul 23, 2026 | 35.51 | 35.73 | 35.26 | 35.43 | 22243.00 |
| Jul 22, 2026 | 35.87 | 35.93 | 35.85 | 35.88 | 5143.00 |
| Jul 21, 2026 | 35.90 | 36.16 | 35.90 | 36.15 | 8453.00 |
| Jul 20, 2026 | 35.27 | 35.40 | 35.09 | 35.09 | 6770.00 |
| Jul 17, 2026 | 34.48 | 35.04 | 34.48 | 35.04 | 3320.00 |
| Jul 16, 2026 | 35.73 | 35.76 | 35.47 | 35.51 | 4760.00 |
| Jul 15, 2026 | 36.16 | 36.22 | 35.97 | 36.22 | 2861.00 |
| Jul 14, 2026 | 36.20 | 36.26 | 36.18 | 36.25 | 941.00 |
| Jul 13, 2026 | 36.13 | 36.13 | 35.75 | 35.75 | 1211.00 |
| Jul 10, 2026 | 36.95 | 37.10 | 36.95 | 37.10 | 2411.00 |
| Jul 09, 2026 | 36.94 | 37.11 | 36.94 | 37.04 | 3071.00 |
| Jul 08, 2026 | 36.55 | 36.79 | 36.40 | 36.79 | 2988.00 |
| Jul 07, 2026 | 36.37 | 36.68 | 36.37 | 36.57 | 2710.00 |
| Jul 06, 2026 | 37.43 | 37.64 | 37.43 | 37.59 | 3701.00 |
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