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

31.23

-0.1(-0.32%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	31.7	31.23	31.23	31.9	31.2	3,421
March 12, 2026	31.99	31.33	31.33	31.99	31.32	11,916
March 11, 2026	32.27	32.33	32.33	32.42	32.19	2,479
March 10, 2026	32.34	32.4	32.4	32.93	32.28	12,223
March 09, 2026	31.29	32.05	32.05	32.17	31	9,600
March 06, 2026	31.43	31.52	31.52	31.74	31.38	13,722
March 05, 2026	32.11	31.89	31.89	32.34	31.53	11,333
March 04, 2026	32.42	32.67	32.67	32.81	32.36	15,930
March 03, 2026	31.62	32.11	32.11	32.32	31.25	4,580
March 02, 2026	33.25	33.57	33.57	33.71	33.25	1,511
February 27, 2026	34.09	34.12	34.12	34.18	34.02	7,300
February 26, 2026	34.08	34.35	34.35	34.35	34.06	6,100
February 25, 2026	34.73	34.62	34.62	34.73	34.51	3,900
February 24, 2026	34.21	34.47	34.47	34.55	34.12	13,900
February 23, 2026	34.2	33.99	33.99	34.31	33.96	6,701
February 20, 2026	33.67	34.38	0	34.38	33.67	8,100
February 19, 2026	33.57	33.68	0	33.68	33.4	6,500
February 18, 2026	33.78	33.93	0	34.07	33.74	10,130
February 17, 2026	35.03	33.73	0	35.69	33.33	36,136
February 13, 2026	33.56	33.73	0	33.78	33.28	14,049
February 12, 2026	34.24	33.58	0	34.24	33.52	14,009
February 11, 2026	33.92	34.14	0	34.16	33.84	10,700
February 10, 2026	33.63	33.62	0	33.74	33.49	12,426
February 09, 2026	33.26	33.66	0	33.69	33.26	3,400
February 06, 2026	32.84	33.4	0	33.4	32.84	15,030
February 05, 2026	32.45	32.4	0	32.62	32.35	3,823
February 04, 2026	33.29	32.58	0	33.29	32.43	13,900
February 03, 2026	33.54	33.24	0	33.54	32.99	11,503
February 02, 2026	32.92	33.3	0	33.34	32.92	5,743
January 30, 2026	33.47	32.97	0	33.47	32.84	16,700
January 29, 2026	33.88	33.54	0	33.88	33.03	13,249
January 28, 2026	34.07	33.71	0	34.07	33.52	51,233
January 27, 2026	33.17	33.39	0	33.39	33.16	14,900
January 26, 2026	32.61	32.66	0	32.78	32.57	404,700
January 23, 2026	32.33	32.56	0	32.6	32.28	3,500
January 22, 2026	32.37	32.33	0	32.46	32.3	17,400
January 21, 2026	32.06	32.13	0	32.3	31.97	17,030
January 20, 2026	32	31.62	0	32	31.57	14,316
January 16, 2026	32.29	32.37	0	32.38	32.26	14,614
January 15, 2026	32.48	32.52	0	32.74	32.48	19,800
January 14, 2026	32.25	32.21	0	32.25	32.09	61,926
January 13, 2026	32.36	32.15	0	32.36	32.1	10,346
January 12, 2026	32.1	32.55	0	32.56	32.1	26,500
January 09, 2026	31.91	31.99	0	31.99	31.79	8,200
January 08, 2026	31.86	31.89	0	31.89	31.76	6,042
January 07, 2026	32.08	31.92	0	32.08	31.92	9,726
January 06, 2026	32.23	32.26	0	32.38	32.19	22,500
January 05, 2026	32	32.1	0	32.12	31.95	5,314
January 02, 2026	31.51	31.69	0	31.69	31.51	6,328
December 31, 2025	30.74	30.74	0	30.79	30.72	2,344
December 30, 2025	30.81	30.8	0	30.84	30.78	5,016
December 29, 2025	30.76	30.82	0	30.82	30.72	6,246
December 26, 2025	30.7	30.81	0	30.81	30.7	2,500
December 24, 2025	30.64	30.63	0	30.66	30.61	3,100
December 23, 2025	30.42	30.58	0	30.58	30.42	4,900
December 22, 2025	30.44	30.45	0	30.48	30.42	3,600
December 19, 2025	30.17	30.36	0	30.43	30.17	6,800
December 18, 2025	30.04	30.05	0	30.16	30.03	5,600
December 17, 2025	29.99	29.56	0	29.99	29.54	8,700
December 16, 2025	29.93	29.89	0	29.97	29.78	4,200