Global X Funds Global X Emerging Markets Great Consumer ETF - EMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.68	30.75	30.75	30.75	30.63	5,049
September 25, 2025	31.02	30.98	30.98	31.05	30.94	2,642
September 24, 2025	31.12	31.06	31.06	31.17	31.04	11,226
September 23, 2025	31.06	31.08	31.08	31.25	31.06	9,300
September 22, 2025	31.12	31.23	31.23	31.23	31.04	15,600
September 19, 2025	31.17	31.18	31.18	31.2	31.15	1,600
September 18, 2025	31.17	31.32	31.32	31.34	31.14	3,500
September 17, 2025	31.3	31.36	31.36	31.49	31.22	10,612
September 16, 2025	31.07	31.16	31.16	31.17	31.03	5,612
September 15, 2025	30.85	30.88	30.88	30.89	30.85	3,900
September 12, 2025	30.75	30.68	30.68	30.75	30.65	6,300
September 11, 2025	30.65	30.75	30.75	30.78	30.65	5,102
September 10, 2025	30.47	30.46	30.46	30.52	30.39	2,100
September 09, 2025	30.22	30.36	30.36	30.4	30.22	12,512
September 08, 2025	30.06	30.12	30.12	30.12	30.01	1,600
September 05, 2025	29.84	29.91	29.91	29.96	29.83	4,650
September 04, 2025	29.47	29.62	29.62	29.62	29.47	1,734
September 03, 2025	29.62	29.67	29.67	29.68	29.6	12,400
September 02, 2025	29.4	29.54	29.54	29.54	29.4	4,800
August 29, 2025	29.7	29.73	29.73	29.73	29.64	3,400
August 28, 2025	29.93	29.98	29.98	29.98	29.93	1,632
August 27, 2025	29.75	29.82	29.82	29.82	29.66	4,302
August 26, 2025	30.11	30.08	30.08	30.11	30.02	2,600
August 25, 2025	30.12	30.09	30.09	30.17	30.09	1,245
August 22, 2025	29.99	30.12	30.12	30.12	29.99	1,275
August 21, 2025	29.5	29.52	29.52	29.57	29.47	3,226
August 20, 2025	29.53	29.56	29.56	29.57	29.35	9,017
August 19, 2025	29.75	29.52	29.52	29.76	29.51	4,800
August 18, 2025	29.69	29.76	29.76	29.76	29.69	4,410
August 15, 2025	29.61	29.56	29.56	29.61	29.52	11,818
August 14, 2025	29.49	29.49	29.49	29.56	29.45	7,000
August 13, 2025	29.84	29.85	29.85	29.9	29.76	12,828
August 12, 2025	29.36	29.54	29.54	29.55	29.36	12,622
August 11, 2025	29.33	29.27	29.27	29.34	29.25	9,004
August 08, 2025	29.36	29.39	29.39	29.4	29.31	11,500
August 07, 2025	29.62	29.59	29.59	29.62	29.49	8,722
August 06, 2025	29.23	29.29	29.29	29.31	29.18	11,244
August 05, 2025	29.16	29.15	29.15	29.21	29.12	25,000
August 04, 2025	29.19	29.15	29.15	29.2	29.08	7,200
August 01, 2025	28.96	28.77	28.77	28.96	28.66	9,147
July 31, 2025	29.1	29.05	29.05	29.18	28.99	10,715
July 30, 2025	29.16	29.02	29.02	29.16	28.97	20,082
July 29, 2025	29.4	29.31	29.31	29.42	29.3	28,003
July 28, 2025	29.48	29.36	29.36	29.48	29.34	11,335
July 25, 2025	29.59	29.7	29.7	29.7	29.53	3,437
July 24, 2025	29.79	29.76	29.76	29.79	29.73	5,900
July 23, 2025	29.77	29.96	29.96	29.96	29.77	8,904
July 22, 2025	29.48	29.63	29.63	29.63	29.48	9,737
July 21, 2025	29.68	29.53	29.53	29.71	29.52	39,900
July 18, 2025	29.6	29.43	29.43	29.6	29.43	900
July 17, 2025	29.39	29.61	29.61	29.61	29.37	4,246
July 16, 2025	29.22	29.46	29.46	29.46	29.22	3,329
July 15, 2025	29.33	29.38	29.38	29.4	29.3	6,010
July 14, 2025	29.1	29.06	29.06	29.1	29	4,500
July 11, 2025	29.01	29	29	29.01	28.94	1,207
July 10, 2025	29.16	29.25	29.25	29.25	29.1	4,400
July 09, 2025	29.15	29.15	29.15	29.18	29.13	12,900
July 08, 2025	29.16	29.14	29.14	29.16	29.11	1,700
July 07, 2025	29.09	28.97	28.97	29.17	28.91	5,013
July 03, 2025	29.27	29.28	29.28	29.34	29.27	4,700

Global X Funds Global X Emerging Markets Great Consumer ETF (EMC) AMEX