Global X Emerging Mkts Great Cnsmr ETF (EMC)
25.86
+0.20
(+0.78%)
USD |
NYSEARCA |
Apr 26, 15:26
EMC Price: 25.86 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 25.35 | 25.72 | 25.34 | 25.66 | 12486.00 |
Apr 24, 2024 | 25.68 | 25.68 | 25.51 | 25.60 | 12263.00 |
Apr 23, 2024 | 25.27 | 25.56 | 25.27 | 25.54 | 21565.00 |
Apr 22, 2024 | 25.01 | 25.23 | 24.96 | 25.19 | 26330.00 |
Apr 19, 2024 | 25.05 | 25.09 | 24.96 | 25.02 | 74533.00 |
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 |
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
24.90
Average
24.89
Median