Global X Emerging Markets Great Consumer ETF (EMC)
NYSEARCA: EMC · Real-Time Price · USD
31.89
-0.78 (-2.39%)
Mar 5, 2026, 4:00 PM EST - Market closed
EMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32.11 | 32.34 | 31.53 | 31.89 | 31.89 | -2.37% | 11,332 |
| Mar 4, 2026 | 32.36 | 32.81 | 32.36 | 32.67 | 32.67 | 1.73% | 15,979 |
| Mar 3, 2026 | 32.20 | 32.25 | 31.47 | 32.11 | 32.11 | -4.35% | 4,580 |
| Mar 2, 2026 | 33.25 | 33.71 | 33.25 | 33.57 | 33.57 | -1.61% | 1,509 |
| Feb 27, 2026 | 34.09 | 34.18 | 34.02 | 34.12 | 34.12 | -0.66% | 7,272 |
| Feb 26, 2026 | 34.08 | 34.35 | 34.06 | 34.35 | 34.35 | -0.79% | 6,062 |
| Feb 25, 2026 | 34.73 | 34.73 | 34.51 | 34.62 | 34.62 | 0.44% | 3,881 |
| Feb 24, 2026 | 34.21 | 34.55 | 34.12 | 34.47 | 34.47 | 1.41% | 13,883 |
| Feb 23, 2026 | 34.20 | 34.31 | 33.96 | 33.99 | 33.99 | -1.13% | 6,701 |
| Feb 20, 2026 | 33.67 | 34.38 | 33.67 | 34.38 | 34.38 | 2.08% | 8,093 |
| Feb 19, 2026 | 33.57 | 33.68 | 33.40 | 33.68 | 33.68 | -0.74% | 6,461 |
| Feb 18, 2026 | 33.78 | 34.07 | 33.74 | 33.93 | 33.93 | 0.59% | 10,130 |
| Feb 17, 2026 | 35.03 | 35.69 | 33.33 | 33.73 | 33.73 | 0.01% | 36,136 |
| Feb 13, 2026 | 33.56 | 33.78 | 33.29 | 33.73 | 33.73 | 0.43% | 14,049 |
| Feb 12, 2026 | 34.24 | 34.24 | 33.52 | 33.58 | 33.58 | -1.64% | 14,009 |
| Feb 11, 2026 | 33.92 | 34.16 | 33.84 | 34.14 | 34.14 | 1.54% | 10,666 |
| Feb 10, 2026 | 33.63 | 33.74 | 33.49 | 33.62 | 33.62 | -0.11% | 12,426 |
| Feb 9, 2026 | 33.26 | 33.69 | 33.26 | 33.66 | 33.66 | 0.78% | 3,355 |
| Feb 6, 2026 | 32.84 | 33.40 | 32.84 | 33.40 | 33.40 | 3.09% | 15,030 |
| Feb 5, 2026 | 32.45 | 32.62 | 32.35 | 32.40 | 32.40 | -0.55% | 3,823 |
| Feb 4, 2026 | 33.29 | 33.29 | 32.43 | 32.58 | 32.58 | -1.99% | 13,877 |
| Feb 3, 2026 | 33.54 | 33.54 | 32.99 | 33.24 | 33.24 | -0.17% | 11,503 |
| Feb 2, 2026 | 32.92 | 33.34 | 32.92 | 33.30 | 33.30 | 0.99% | 5,743 |
| Jan 30, 2026 | 33.47 | 33.47 | 32.84 | 32.97 | 32.97 | -1.70% | 16,686 |
| Jan 29, 2026 | 33.88 | 33.88 | 33.03 | 33.54 | 33.54 | -0.50% | 13,249 |
| Jan 28, 2026 | 34.07 | 34.07 | 33.52 | 33.71 | 33.71 | 0.96% | 51,233 |
| Jan 27, 2026 | 33.17 | 33.39 | 33.16 | 33.39 | 33.39 | 2.24% | 14,883 |
| Jan 26, 2026 | 32.61 | 32.78 | 32.57 | 32.66 | 32.66 | 0.31% | 404,693 |
| Jan 23, 2026 | 32.33 | 32.60 | 32.28 | 32.56 | 32.56 | 0.71% | 3,491 |
| Jan 22, 2026 | 32.37 | 32.46 | 32.30 | 32.33 | 32.33 | 0.62% | 17,352 |
| Jan 21, 2026 | 32.06 | 32.30 | 31.97 | 32.13 | 32.13 | 1.61% | 17,029 |
| Jan 20, 2026 | 32.00 | 32.00 | 31.57 | 31.62 | 31.62 | -2.33% | 14,316 |
| Jan 16, 2026 | 32.29 | 32.38 | 32.26 | 32.37 | 32.37 | -0.46% | 14,614 |
| Jan 15, 2026 | 32.48 | 32.75 | 32.48 | 32.52 | 32.52 | 0.97% | 19,784 |
| Jan 14, 2026 | 32.25 | 32.25 | 32.09 | 32.21 | 32.21 | 0.19% | 61,926 |
| Jan 13, 2026 | 32.36 | 32.36 | 32.10 | 32.15 | 32.15 | -1.23% | 10,346 |
| Jan 12, 2026 | 32.10 | 32.56 | 32.10 | 32.55 | 32.55 | 1.75% | 26,499 |
| Jan 9, 2026 | 31.91 | 31.99 | 31.79 | 31.99 | 31.99 | 0.31% | 8,156 |
| Jan 8, 2026 | 31.86 | 31.89 | 31.76 | 31.89 | 31.89 | -0.09% | 6,042 |
| Jan 7, 2026 | 32.08 | 32.08 | 31.92 | 31.92 | 31.92 | -1.05% | 9,726 |
| Jan 6, 2026 | 32.23 | 32.38 | 32.19 | 32.26 | 32.26 | 0.50% | 22,467 |
| Jan 5, 2026 | 32.00 | 32.12 | 31.95 | 32.10 | 32.10 | 1.29% | 5,314 |
| Jan 2, 2026 | 31.51 | 31.69 | 31.51 | 31.69 | 31.69 | 3.09% | 6,328 |
| Dec 31, 2025 | 30.74 | 30.79 | 30.72 | 30.74 | 30.74 | -0.20% | 2,344 |
| Dec 30, 2025 | 30.81 | 30.84 | 30.78 | 30.80 | 30.80 | -0.06% | 5,016 |
| Dec 29, 2025 | 30.76 | 30.82 | 30.72 | 30.82 | 30.69 | 0.04% | 6,246 |
| Dec 26, 2025 | 30.70 | 30.81 | 30.70 | 30.81 | 30.68 | 0.58% | 2,499 |
| Dec 24, 2025 | 30.64 | 30.66 | 30.61 | 30.63 | 30.50 | 0.16% | 3,080 |
| Dec 23, 2025 | 30.42 | 30.59 | 30.42 | 30.59 | 30.45 | 0.44% | 4,891 |
| Dec 22, 2025 | 30.44 | 30.48 | 30.42 | 30.45 | 30.32 | 0.30% | 3,613 |
| Dec 19, 2025 | 30.17 | 30.43 | 30.17 | 30.36 | 30.23 | 1.04% | 6,823 |
| Dec 18, 2025 | 30.04 | 30.16 | 30.04 | 30.05 | 29.92 | 1.65% | 5,633 |
| Dec 17, 2025 | 29.99 | 29.99 | 29.54 | 29.56 | 29.43 | -1.11% | 8,677 |
| Dec 16, 2025 | 29.93 | 29.97 | 29.79 | 29.89 | 29.76 | -0.95% | 4,184 |
| Dec 15, 2025 | 30.40 | 30.40 | 30.18 | 30.18 | 30.05 | -0.37% | 10,530 |
| Dec 12, 2025 | 30.43 | 30.44 | 30.27 | 30.29 | 30.16 | -1.43% | 4,797 |
| Dec 11, 2025 | 30.62 | 30.77 | 30.51 | 30.73 | 30.60 | -0.28% | 6,180 |
| Dec 10, 2025 | 30.53 | 30.85 | 30.49 | 30.82 | 30.68 | 1.13% | 8,942 |
| Dec 9, 2025 | 30.33 | 30.47 | 30.33 | 30.47 | 30.34 | -0.04% | 3,634 |
| Dec 8, 2025 | 30.54 | 30.54 | 30.39 | 30.48 | 30.35 | -0.10% | 10,995 |
| Dec 5, 2025 | 29.54 | 30.74 | 27.88 | 30.52 | 30.38 | 0.35% | 12,541 |
| Dec 4, 2025 | 30.47 | 30.47 | 30.41 | 30.41 | 30.28 | 0.10% | 1,498 |
| Dec 3, 2025 | 30.27 | 30.39 | 30.24 | 30.38 | 30.25 | -0.01% | 5,165 |
| Dec 2, 2025 | 30.40 | 30.40 | 30.23 | 30.38 | 30.25 | 0.19% | 9,902 |
| Dec 1, 2025 | 30.23 | 30.41 | 30.23 | 30.32 | 30.19 | -0.15% | 1,682 |
| Nov 28, 2025 | 30.26 | 30.37 | 30.26 | 30.37 | 30.24 | 0.35% | 2,768 |
| Nov 26, 2025 | 30.11 | 30.28 | 30.11 | 30.26 | 30.13 | 1.18% | 5,626 |
| Nov 25, 2025 | 29.81 | 29.91 | 29.54 | 29.91 | 29.78 | 0.22% | 14,504 |
| Nov 24, 2025 | 29.75 | 29.85 | 29.61 | 29.84 | 29.72 | 1.27% | 8,850 |
| Nov 21, 2025 | 29.34 | 29.50 | 29.09 | 29.47 | 29.34 | 0.11% | 14,325 |
| Nov 20, 2025 | 30.14 | 30.15 | 29.44 | 29.44 | 29.31 | -1.29% | 8,468 |
| Nov 19, 2025 | 29.86 | 29.86 | 29.73 | 29.82 | 29.70 | -0.52% | 3,175 |
| Nov 18, 2025 | 29.98 | 30.02 | 29.77 | 29.98 | 29.85 | -0.63% | 5,142 |
| Nov 17, 2025 | 30.33 | 30.43 | 30.09 | 30.17 | 30.04 | -0.69% | 20,951 |
| Nov 14, 2025 | 30.11 | 30.59 | 30.11 | 30.38 | 30.25 | -0.09% | 25,420 |
| Nov 13, 2025 | 30.78 | 30.82 | 30.35 | 30.41 | 30.28 | -0.96% | 114,418 |
| Nov 12, 2025 | 30.87 | 30.87 | 30.66 | 30.70 | 30.57 | -0.55% | 5,520 |
| Nov 11, 2025 | 30.80 | 30.92 | 30.74 | 30.87 | 30.74 | 0.12% | 4,460 |
| Nov 10, 2025 | 30.70 | 30.84 | 30.61 | 30.84 | 30.70 | 1.46% | 14,985 |
| Nov 7, 2025 | 30.25 | 30.39 | 30.04 | 30.39 | 30.26 | -0.90% | 18,794 |
| Nov 6, 2025 | 30.89 | 30.92 | 30.60 | 30.67 | 30.54 | -1.43% | 4,886 |
| Nov 5, 2025 | 30.87 | 31.17 | 30.87 | 31.11 | 30.98 | 0.98% | 4,491 |
| Nov 4, 2025 | 30.93 | 30.99 | 30.80 | 30.81 | 30.68 | -2.13% | 3,952 |
| Nov 3, 2025 | 31.44 | 31.51 | 31.34 | 31.48 | 31.35 | 0.64% | 7,777 |
| Oct 31, 2025 | 31.36 | 31.36 | 31.15 | 31.28 | 31.15 | -0.24% | 4,438 |
| Oct 30, 2025 | 31.31 | 31.46 | 31.31 | 31.35 | 31.22 | -1.00% | 6,773 |
| Oct 29, 2025 | 31.72 | 31.79 | 31.57 | 31.67 | 31.54 | 0.27% | 9,071 |
| Oct 28, 2025 | 31.45 | 31.60 | 31.40 | 31.59 | 31.45 | -0.28% | 7,082 |
| Oct 27, 2025 | 31.59 | 31.68 | 31.59 | 31.68 | 31.54 | 1.36% | 2,618 |
| Oct 24, 2025 | 31.28 | 31.31 | 31.23 | 31.25 | 31.12 | 0.37% | 3,635 |
| Oct 23, 2025 | 30.98 | 31.23 | 30.98 | 31.14 | 31.00 | 0.33% | 5,384 |
| Oct 22, 2025 | 31.27 | 31.27 | 30.93 | 31.04 | 30.90 | -0.46% | 6,215 |
| Oct 21, 2025 | 31.21 | 31.25 | 31.15 | 31.18 | 31.05 | -1.16% | 11,634 |
| Oct 20, 2025 | 31.35 | 31.60 | 31.35 | 31.55 | 31.41 | 1.15% | 6,377 |
| Oct 17, 2025 | 31.05 | 31.19 | 31.05 | 31.19 | 31.05 | 0.06% | 6,419 |
| Oct 16, 2025 | 31.36 | 31.37 | 31.10 | 31.17 | 31.03 | -0.15% | 8,282 |
| Oct 15, 2025 | 31.18 | 31.24 | 30.99 | 31.21 | 31.08 | 1.42% | 2,680 |
| Oct 14, 2025 | 30.67 | 30.98 | 30.55 | 30.78 | 30.64 | -1.07% | 4,928 |
| Oct 13, 2025 | 31.05 | 31.15 | 30.96 | 31.11 | 30.98 | 1.80% | 4,500 |
| Oct 10, 2025 | 31.05 | 31.05 | 30.29 | 30.56 | 30.43 | -2.86% | 45,257 |