Global X Emerging Mkts Great Cnsmr ETF (EMC)
26.53
+0.02
(+0.09%)
USD |
NYSEARCA |
Nov 22, 16:00
EMC Price: 26.53 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 26.50 | 26.53 | 26.46 | 26.53 | 5271.00 |
| Nov 21, 2024 | 26.39 | 26.53 | 26.39 | 26.51 | 5617.00 |
| Nov 20, 2024 | 26.42 | 26.47 | 26.32 | 26.47 | 26190.00 |
| Nov 19, 2024 | 26.41 | 26.55 | 26.41 | 26.50 | 6436.00 |
| Nov 18, 2024 | 26.36 | 26.40 | 26.36 | 26.40 | 7228.00 |
| 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 |
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
25.67
Average
25.62
Median