Global X Emerging Markets Great Consumer ETF EMC
33.63 USD -0.10 (-0.29%)
Regular-session close
33.63 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
33.59 Day range 33.63
29.44 52-week range 39.18
- YTD
- +9.40%
- 1 year
- +10.58%
EMC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.61 | 33.63 | 33.59 | 33.59 | -0.11 | -0.33% | 1,922 |
| Nov 12, 2026 | 33.57 | 33.90 | 33.57 | 33.70 | -0.66 | -1.92% | 9,400 |
| Nov 11, 2026 | 34.44 | 34.54 | 34.36 | 34.36 | +0.78 | +2.32% | 4,300 |
| Nov 10, 2026 | 33.66 | 33.81 | 33.39 | 33.58 | -0.34 | -1.00% | 4,800 |
| Nov 9, 2026 | 33.79 | 33.99 | 33.77 | 33.92 | +1.04 | +3.16% | 19,800 |
| Nov 6, 2026 | 32.90 | 33.01 | 32.81 | 32.88 | +0.82 | +2.56% | 3,500 |
| Nov 5, 2026 | 33.62 | 33.62 | 32.06 | 32.06 | -1.97 | -5.79% | 2,300 |
| Nov 4, 2026 | 34.06 | 34.38 | 34.03 | 34.03 | +0.30 | +0.89% | 6,000 |
| Nov 3, 2026 | 33.74 | 33.74 | 33.71 | 33.73 | +0.05 | +0.15% | 600 |
| Nov 2, 2026 | 34.15 | 34.42 | 33.68 | 33.68 | +0.11 | +0.33% | 1,200 |
| Oct 30, 2026 | 33.73 | 33.73 | 33.40 | 33.57 | -0.88 | -2.55% | 2,900 |
| Oct 29, 2026 | 34.55 | 34.56 | 34.26 | 34.45 | -0.43 | -1.23% | 2,400 |
| Oct 28, 2026 | 34.86 | 34.88 | 34.76 | 34.88 | +0.40 | +1.16% | 3,600 |
| Oct 27, 2026 | 34.44 | 34.59 | 34.44 | 34.48 | +0.44 | +1.29% | 800 |
| Oct 26, 2026 | 33.86 | 34.04 | 33.86 | 34.04 | -0.10 | -0.29% | 1,500 |
| Oct 23, 2026 | 34.13 | 34.14 | 34.12 | 34.14 | +0.17 | +0.50% | 1,200 |
| Oct 22, 2026 | 34.26 | 34.26 | 33.97 | 33.97 | -1.12 | -3.19% | 900 |
| Oct 21, 2026 | 35.00 | 35.13 | 35.00 | 35.09 | +0.07 | +0.20% | 2,100 |
| Oct 20, 2026 | 34.68 | 35.20 | 34.68 | 35.02 | -0.01 | -0.03% | 1,300 |
| Oct 19, 2026 | 35.14 | 35.16 | 35.03 | 35.03 | +0.18 | +0.52% | 2,600 |
| Oct 16, 2026 | 35.29 | 35.29 | 34.85 | 34.85 | -0.57 | -1.61% | 1,400 |
| Oct 15, 2026 | 34.93 | 35.42 | 34.93 | 35.42 | -0.18 | -0.51% | 1,600 |
| Oct 14, 2026 | 35.91 | 35.91 | 35.60 | 35.60 | -0.82 | -2.25% | 1,200 |
| Oct 13, 2026 | 36.41 | 36.42 | 36.36 | 36.42 | -0.33 | -0.90% | 400 |
| Oct 12, 2026 | 36.76 | 36.76 | 36.74 | 36.75 | -0.34 | -0.92% | 1,400 |
| Oct 9, 2026 | 37.09 | 37.11 | 37.08 | 37.09 | +0.48 | +1.31% | 1,000 |
| Oct 8, 2026 | 36.93 | 36.93 | 36.53 | 36.61 | -0.92 | -2.45% | 2,200 |
| Oct 7, 2026 | 37.53 | 37.53 | 37.53 | 37.53 | -0.56 | -1.47% | 500 |
| Oct 6, 2026 | 38.21 | 38.23 | 38.08 | 38.09 | -0.29 | -0.76% | 3,300 |
| Oct 5, 2026 | 38.45 | 38.60 | 38.38 | 38.38 | +0.71 | +1.88% | 1,500 |
| Oct 2, 2026 | 37.59 | 37.67 | 37.53 | 37.67 | +0.47 | +1.26% | 900 |
| Oct 1, 2026 | 36.92 | 37.20 | 36.87 | 37.20 | -0.01 | -0.03% | 3,200 |
| Sep 30, 2026 | 37.46 | 37.46 | 37.17 | 37.21 | -0.41 | -1.09% | 5,400 |
| Sep 29, 2026 | 37.64 | 37.64 | 37.39 | 37.62 | -0.01 | -0.03% | 2,500 |
| Sep 28, 2026 | 37.63 | 37.84 | 37.31 | 37.63 | -0.38 | -1.00% | 11,600 |
| Sep 25, 2026 | 37.93 | 38.11 | 37.83 | 38.01 | +0.37 | +0.98% | 3,000 |
| Sep 24, 2026 | 37.83 | 37.83 | 37.61 | 37.64 | -0.20 | -0.53% | 4,400 |
| Sep 23, 2026 | 38.29 | 38.29 | 37.76 | 37.84 | -0.88 | -2.27% | 4,000 |
| Sep 22, 2026 | 38.44 | 38.74 | 38.38 | 38.72 | +0.30 | +0.78% | 7,000 |
| Sep 21, 2026 | 38.08 | 38.42 | 38.06 | 38.42 | +1.21 | +3.25% | 4,900 |
| Sep 18, 2026 | 36.95 | 37.22 | 36.88 | 37.21 | +0.07 | +0.19% | 5,400 |
| Sep 17, 2026 | 37.10 | 37.21 | 37.10 | 37.14 | +0.67 | +1.84% | 2,200 |
| Sep 16, 2026 | 36.74 | 36.95 | 36.27 | 36.47 | +0.08 | +0.22% | 4,300 |
| Sep 15, 2026 | 36.31 | 36.41 | 36.31 | 36.39 | -0.26 | -0.71% | 2,100 |
| Sep 14, 2026 | 36.54 | 36.85 | 36.54 | 36.65 | -0.94 | -2.50% | 1,800 |
| Sep 11, 2026 | 37.65 | 37.65 | 37.48 | 37.59 | +0.54 | +1.46% | 13,900 |
| Sep 10, 2026 | 37.08 | 37.12 | 37.03 | 37.05 | -0.72 | -1.91% | 3,300 |
| Sep 9, 2026 | 37.90 | 37.91 | 37.77 | 37.77 | -0.39 | -1.02% | 4,800 |
| Sep 8, 2026 | 38.22 | 38.33 | 38.12 | 38.16 | +0.07 | +0.18% | 1,500 |
| Sep 4, 2026 | 37.57 | 38.09 | 37.57 | 38.09 | +0.58 | +1.55% | 3,800 |
| Sep 3, 2026 | 37.13 | 37.54 | 37.06 | 37.51 | +0.28 | +0.75% | 12,700 |
| Sep 2, 2026 | 37.03 | 37.23 | 37.03 | 37.23 | +0.15 | +0.40% | 1,300 |
| Sep 1, 2026 | 37.16 | 37.40 | 37.08 | 37.08 | +0.04 | +0.11% | 3,300 |
| Aug 31, 2026 | 37.13 | 37.13 | 36.97 | 37.04 | -0.08 | -0.22% | 2,100 |
| Aug 28, 2026 | 37.42 | 37.42 | 37.06 | 37.12 | -0.19 | -0.51% | 3,800 |
| Aug 27, 2026 | 37.17 | 37.31 | 37.16 | 37.31 | +0.16 | +0.43% | 1,800 |
| Aug 26, 2026 | 37.22 | 37.22 | 37.14 | 37.15 | -0.02 | -0.05% | 2,300 |
| Aug 25, 2026 | 37.02 | 37.17 | 37.02 | 37.17 | +0.66 | +1.81% | 3,600 |
| Aug 24, 2026 | 36.39 | 36.61 | 36.38 | 36.51 | -0.54 | -1.46% | 1,200 |
| Aug 21, 2026 | 37.22 | 37.22 | 37.05 | 37.05 | +0.30 | +0.82% | 9,700 |
| Aug 20, 2026 | 36.70 | 36.75 | 36.70 | 36.75 | +0.12 | +0.33% | 400 |
| Aug 19, 2026 | 36.75 | 36.75 | 36.49 | 36.63 | +0.38 | +1.05% | 6,800 |
| Aug 18, 2026 | 36.59 | 36.73 | 36.22 | 36.25 | -1.04 | -2.79% | 2,700 |
| Aug 17, 2026 | 37.38 | 37.66 | 37.29 | 37.29 | +0.24 | +0.65% | 4,100 |
| Aug 14, 2026 | 37.21 | 37.21 | 36.98 | 37.05 | -0.06 | -0.16% | 1,400 |
65 days, newest first. Daily bars as drawn on the EMC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.