Global X Emerging Markets Great Consumer ETF (EMC)

NYSEARCA: EMC · Real-Time Price · USD

34.31

-0.43 (-1.25%)

At close: Apr 28, 2026, 4:00 PM EDT

34.31

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

EMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.33	34.35	34.18	34.31	34.31	-1.25%	7,838
Apr 27, 2026	34.88	34.88	34.69	34.75	34.75	-0.29%	5,229
Apr 24, 2026	34.59	34.87	34.59	34.85	34.84	1.98%	7,098
Apr 23, 2026	34.60	34.60	33.99	34.17	34.17	-2.13%	6,132
Apr 22, 2026	34.57	34.91	34.57	34.91	34.91	2.09%	6,463
Apr 21, 2026	34.67	34.74	34.18	34.20	34.20	-0.80%	3,418
Apr 20, 2026	34.48	34.50	34.38	34.47	34.47	-0.91%	7,672
Apr 17, 2026	35.11	35.11	34.76	34.79	34.79	1.99%	4,909
Apr 16, 2026	34.12	34.14	33.97	34.11	34.11	0.52%	2,373
Apr 15, 2026	33.85	33.93	33.85	33.93	33.93	0.17%	1,309
Apr 14, 2026	33.54	33.87	33.54	33.87	33.87	1.72%	4,123
Apr 13, 2026	32.81	33.30	32.76	33.30	33.30	0.79%	2,633
Apr 10, 2026	33.13	33.15	32.98	33.04	33.04	0.37%	3,037
Apr 9, 2026	32.69	32.99	32.53	32.92	32.92	-0.48%	3,816
Apr 8, 2026	33.34	33.34	32.89	33.08	33.08	5.84%	4,713
Apr 7, 2026	31.15	31.25	30.77	31.25	31.25	0.55%	4,975
Apr 6, 2026	31.00	31.15	30.92	31.08	31.08	0.71%	5,623
Apr 2, 2026	30.23	30.97	30.23	30.86	30.86	-1.17%	3,541
Apr 1, 2026	31.19	31.46	31.14	31.23	31.23	1.09%	18,156
Mar 31, 2026	30.00	30.90	30.00	30.89	30.89	3.61%	4,392
Mar 30, 2026	30.34	30.34	29.70	29.81	29.81	-1.50%	6,415
Mar 27, 2026	30.32	30.42	30.20	30.27	30.27	-0.61%	5,065
Mar 26, 2026	31.01	31.01	30.44	30.45	30.45	-3.58%	10,362
Mar 25, 2026	31.63	31.68	31.43	31.58	31.58	1.35%	8,655
Mar 24, 2026	30.94	31.28	30.94	31.16	31.16	-1.23%	5,475
Mar 23, 2026	31.63	31.75	31.34	31.55	31.55	3.20%	6,234
Mar 20, 2026	31.23	31.27	30.51	30.57	30.57	-3.29%	9,644
Mar 19, 2026	31.30	31.72	31.01	31.61	31.61	-0.22%	6,552
Mar 18, 2026	32.23	32.23	31.68	31.68	31.68	-2.04%	499
Mar 17, 2026	32.41	32.50	32.34	32.34	32.34	0.62%	4,501
Mar 16, 2026	32.03	32.24	32.00	32.14	32.14	2.91%	14,104
Mar 13, 2026	31.70	31.90	31.20	31.23	31.23	-0.32%	3,421
Mar 12, 2026	31.99	31.99	31.32	31.33	31.33	-3.09%	11,917
Mar 11, 2026	32.27	32.42	32.19	32.33	32.33	-0.22%	2,479
Mar 10, 2026	32.34	32.93	32.28	32.40	32.40	1.10%	12,223
Mar 9, 2026	31.29	32.17	31.00	32.05	32.05	1.68%	9,579
Mar 6, 2026	31.43	31.74	31.38	31.52	31.52	-1.16%	13,722
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