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

36.91

+0.6164(+1.70%)

Updated at May 13 03:59PM

Currency In USD

EMC Historical Return

If you invested $1000 in Global X Funds Global X Emerging Markets Great Consumer ETF (EMC) since IPO date, it would be worth $1,509.61 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,322.47, while $1000 invested 6 months ago would be worth $1,220.17. This corresponds to total returns of 50.96%, 32.25%, 22.02%, respectively, with annualized returns of 14.72%, 32.25%, 22.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EMC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	36.52	36.94	36.94	37.02	36.39	4,453
May 12, 2026	36.59	36.29	36.29	36.63	35.87	5,521
May 11, 2026	37.55	37.46	37.46	37.56	37.41	4,316
May 08, 2026	37.34	37.5	37.5	37.5	37.34	1,711
May 07, 2026	37.32	36.7	36.7	37.32	36.69	7,173
May 06, 2026	36.88	37.22	37.22	37.25	36.79	4,460
May 05, 2026	35.69	35.9	35.9	36.02	35.69	4,370
May 04, 2026	35.2	35.06	35.06	35.44	34.99	6,915
May 01, 2026	35.1	35.04	35.04	35.12	35.04	8,265
April 30, 2026	34.6	35.01	35.01	35.01	34.44	12,970
April 29, 2026	34.4	34.28	34.28	34.4	34.25	4,011
April 28, 2026	34.33	34.31	34.31	34.35	34.17	7,838
April 27, 2026	34.88	34.74	34.74	34.88	34.69	5,229
April 24, 2026	34.59	34.84	34.84	34.87	34.59	7,098
April 23, 2026	34.6	34.17	34.17	34.6	33.99	6,132
April 22, 2026	34.57	34.91	34.91	34.91	34.57	6,463
April 21, 2026	34.67	34.2	34.2	34.74	34.18	3,418
April 20, 2026	34.48	34.47	34.47	34.5	34.38	7,672
April 17, 2026	35.11	34.79	34.79	35.11	34.76	4,909
April 16, 2026	34.12	34.11	34.11	34.14	33.97	2,342
April 15, 2026	33.85	33.93	33.93	33.93	33.85	1,309
April 14, 2026	33.54	33.87	33.87	33.87	33.54	4,123
April 13, 2026	32.81	33.3	33.3	33.3	32.76	2,633
April 10, 2026	33.13	33.04	33.04	33.15	32.98	3,035
April 09, 2026	32.69	32.92	32.92	32.99	32.53	3,816
April 08, 2026	33.34	33.08	33.08	33.34	32.89	4,713
April 07, 2026	31.15	31.25	31.25	31.25	30.77	5,000
April 06, 2026	31	30.92	31.06	31.15	30.92	5,617
April 02, 2026	30.23	30.86	30.86	30.97	30.23	3,534
April 01, 2026	31.19	31.23	31.23	31.46	31.14	18,156
March 31, 2026	30	30.89	30.89	30.9	30	4,392
March 30, 2026	30.34	29.81	29.81	30.34	29.7	6,415
March 27, 2026	30.32	30.27	30.27	30.42	30.2	5,065
March 26, 2026	31.01	30.45	30.45	31.01	30.44	10,359
March 25, 2026	31.63	31.58	31.58	31.68	31.43	8,655
March 24, 2026	30.94	31.16	31.16	31.28	30.94	5,475
March 23, 2026	31.63	31.55	31.55	31.75	31.34	6,234
March 20, 2026	31.23	30.57	30.57	31.27	30.51	9,641
March 19, 2026	31.3	31.61	31.61	31.72	31.01	6,552
March 18, 2026	32.23	31.68	31.68	32.23	31.68	499
March 17, 2026	32.41	32.34	32.34	32.5	32.34	4,498
March 16, 2026	32.03	32.14	32.14	32.24	32	14,059
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	34.38	34.38	33.67	8,100
February 19, 2026	33.57	33.68	33.68	33.68	33.4	6,500
February 18, 2026	33.78	33.93	33.93	34.07	33.74	10,130