Global X Funds - Emerging Markets Consumer ETF (EMC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 25.79 | 25.86 | 25.65 | 25.65 | 25.65 | 8,300 |
| 29 Apr 2024 | 25.89 | 25.96 | 25.85 | 25.95 | 25.95 | 21,200 |
| 26 Apr 2024 | 25.84 | 25.87 | 25.79 | 25.86 | 25.86 | 14,700 |
| 25 Apr 2024 | 25.35 | 25.72 | 25.34 | 25.66 | 25.66 | 12,500 |
| 24 Apr 2024 | 25.68 | 25.68 | 25.51 | 25.60 | 25.60 | 12,300 |
| 23 Apr 2024 | 25.27 | 25.56 | 25.27 | 25.54 | 25.54 | 21,600 |
| 22 Apr 2024 | 25.01 | 25.23 | 24.95 | 25.19 | 25.19 | 26,300 |
| 19 Apr 2024 | 25.05 | 25.09 | 24.96 | 25.02 | 25.02 | 74,500 |
| 18 Apr 2024 | 25.19 | 25.27 | 25.09 | 25.15 | 25.15 | 11,500 |
| 17 Apr 2024 | 25.21 | 25.21 | 25.08 | 25.12 | 25.12 | 29,300 |
| 16 Apr 2024 | 25.21 | 25.30 | 25.15 | 25.18 | 25.18 | 29,500 |
| 15 Apr 2024 | 25.89 | 25.89 | 25.49 | 25.52 | 25.52 | 54,400 |
| 12 Apr 2024 | 26.06 | 26.06 | 25.75 | 25.77 | 25.77 | 14,300 |
| 11 Apr 2024 | 26.36 | 26.46 | 26.29 | 26.46 | 26.46 | 3,600 |
| 10 Apr 2024 | 26.38 | 26.38 | 26.24 | 26.31 | 26.31 | 21,900 |
| 09 Apr 2024 | 26.61 | 26.61 | 26.46 | 26.60 | 26.60 | 9,800 |
| 08 Apr 2024 | 26.45 | 26.53 | 26.43 | 26.46 | 26.46 | 17,100 |
| 05 Apr 2024 | 26.25 | 26.40 | 26.25 | 26.36 | 26.36 | 25,500 |
| 04 Apr 2024 | 26.57 | 26.66 | 26.22 | 26.24 | 26.24 | 13,000 |
| 03 Apr 2024 | 26.12 | 26.31 | 26.12 | 26.26 | 26.26 | 12,400 |
| 02 Apr 2024 | 26.22 | 26.33 | 26.22 | 26.28 | 26.28 | 8,900 |
| 01 Apr 2024 | 26.38 | 26.38 | 26.21 | 26.22 | 26.22 | 9,700 |
| 28 Mar 2024 | 26.08 | 26.22 | 26.08 | 26.15 | 26.15 | 23,700 |
| 27 Mar 2024 | 26.01 | 26.06 | 25.95 | 26.05 | 26.05 | 29,600 |
| 26 Mar 2024 | 26.08 | 26.09 | 26.00 | 26.00 | 26.00 | 9,100 |
| 25 Mar 2024 | 26.02 | 26.04 | 25.96 | 26.01 | 26.01 | 15,700 |
| 22 Mar 2024 | 25.97 | 25.99 | 25.94 | 25.95 | 25.95 | 30,000 |
| 21 Mar 2024 | 26.24 | 26.24 | 26.06 | 26.06 | 26.06 | 6,400 |
| 20 Mar 2024 | 25.80 | 26.03 | 25.73 | 26.01 | 26.01 | 69,100 |
| 19 Mar 2024 | 25.52 | 25.66 | 25.49 | 25.61 | 25.61 | 47,400 |
| 18 Mar 2024 | 25.82 | 25.82 | 25.67 | 25.67 | 25.67 | 13,800 |
| 15 Mar 2024 | 25.72 | 25.76 | 25.64 | 25.64 | 25.64 | 29,300 |
| 14 Mar 2024 | 26.05 | 26.05 | 25.78 | 25.87 | 25.87 | 79,000 |
| 13 Mar 2024 | 26.10 | 26.16 | 26.06 | 26.10 | 26.10 | 39,500 |
| 12 Mar 2024 | 26.12 | 26.24 | 26.06 | 26.22 | 26.22 | 18,200 |
| 11 Mar 2024 | 26.03 | 26.11 | 25.99 | 25.99 | 25.99 | 18,700 |
| 08 Mar 2024 | 26.32 | 26.32 | 25.99 | 26.02 | 26.02 | 13,900 |
| 07 Mar 2024 | 25.91 | 26.12 | 25.91 | 26.10 | 26.10 | 32,000 |
| 06 Mar 2024 | 25.98 | 26.02 | 25.90 | 25.91 | 25.91 | 23,600 |
| 05 Mar 2024 | 25.68 | 25.75 | 25.56 | 25.58 | 25.58 | 11,900 |
| 04 Mar 2024 | 25.97 | 25.97 | 25.81 | 25.81 | 25.81 | 57,600 |
| 01 Mar 2024 | 25.84 | 26.03 | 25.84 | 25.95 | 25.95 | 8,400 |
| 29 Feb 2024 | 25.70 | 25.70 | 25.52 | 25.59 | 25.59 | 15,000 |
| 28 Feb 2024 | 25.51 | 25.56 | 25.48 | 25.51 | 25.51 | 17,700 |
| 27 Feb 2024 | 25.80 | 25.84 | 25.78 | 25.80 | 25.80 | 12,800 |
| 26 Feb 2024 | 25.81 | 25.85 | 25.79 | 25.85 | 25.85 | 12,500 |
| 23 Feb 2024 | 26.01 | 26.03 | 25.87 | 25.93 | 25.93 | 44,100 |
| 22 Feb 2024 | 25.90 | 25.98 | 25.83 | 25.94 | 25.94 | 29,000 |
| 21 Feb 2024 | 25.60 | 25.81 | 25.51 | 25.66 | 25.66 | 21,400 |
| 20 Feb 2024 | 25.67 | 25.73 | 25.56 | 25.63 | 25.63 | 14,900 |
| 16 Feb 2024 | 25.55 | 25.60 | 25.49 | 25.49 | 25.49 | 27,500 |
| 15 Feb 2024 | 25.46 | 25.56 | 25.44 | 25.54 | 25.54 | 14,500 |
| 14 Feb 2024 | 25.34 | 25.45 | 25.33 | 25.44 | 25.44 | 28,800 |
| 13 Feb 2024 | 25.12 | 25.18 | 24.94 | 25.01 | 25.01 | 25,700 |
| 12 Feb 2024 | 25.35 | 25.55 | 25.33 | 25.44 | 25.44 | 56,900 |
| 09 Feb 2024 | 25.15 | 25.31 | 25.11 | 25.28 | 25.28 | 17,400 |
| 08 Feb 2024 | 25.07 | 25.14 | 25.00 | 25.12 | 25.12 | 33,500 |
| 07 Feb 2024 | 25.11 | 25.23 | 25.11 | 25.23 | 25.23 | 6,600 |
| 06 Feb 2024 | 24.96 | 25.13 | 24.92 | 25.12 | 25.12 | 16,500 |
| 05 Feb 2024 | 24.64 | 24.73 | 24.60 | 24.73 | 24.73 | 14,200 |
| 02 Feb 2024 | 24.65 | 24.73 | 24.61 | 24.72 | 24.72 | 24,700 |
| 01 Feb 2024 | 24.63 | 24.74 | 24.62 | 24.70 | 24.70 | 20,900 |
| 31 Jan 2024 | 24.53 | 24.83 | 24.45 | 24.50 | 24.50 | 22,200 |
| 30 Jan 2024 | 24.57 | 24.61 | 24.53 | 24.61 | 24.61 | 42,600 |
| 29 Jan 2024 | 24.91 | 24.91 | 24.65 | 24.80 | 24.80 | 54,200 |
| 26 Jan 2024 | 24.78 | 24.92 | 24.78 | 24.85 | 24.85 | 42,900 |
| 25 Jan 2024 | 24.93 | 24.93 | 24.78 | 24.87 | 24.87 | 38,200 |
| 24 Jan 2024 | 24.97 | 24.98 | 24.86 | 24.87 | 24.87 | 32,600 |
| 23 Jan 2024 | 24.62 | 24.72 | 24.60 | 24.72 | 24.72 | 13,400 |
| 22 Jan 2024 | 24.45 | 24.66 | 24.45 | 24.57 | 24.57 | 33,200 |
| 19 Jan 2024 | 24.51 | 24.72 | 24.46 | 24.72 | 24.72 | 36,200 |
| 18 Jan 2024 | 24.37 | 24.46 | 24.32 | 24.46 | 24.46 | 31,500 |
| 17 Jan 2024 | 24.11 | 24.18 | 24.08 | 24.18 | 24.18 | 27,500 |
| 16 Jan 2024 | 24.62 | 24.70 | 24.47 | 24.48 | 24.48 | 24,000 |
| 12 Jan 2024 | 25.10 | 25.15 | 24.97 | 24.98 | 24.98 | 46,100 |
| 11 Jan 2024 | 24.83 | 24.97 | 24.80 | 24.95 | 24.95 | 50,500 |
| 10 Jan 2024 | 24.84 | 24.88 | 24.81 | 24.83 | 24.83 | 28,800 |
| 09 Jan 2024 | 24.83 | 24.92 | 24.82 | 24.87 | 24.87 | 43,900 |
| 08 Jan 2024 | 24.87 | 25.13 | 24.87 | 25.12 | 25.12 | 37,000 |
| 05 Jan 2024 | 25.02 | 25.17 | 24.96 | 25.01 | 25.01 | 19,500 |
| 04 Jan 2024 | 25.03 | 25.13 | 24.98 | 25.04 | 25.04 | 26,500 |
| 03 Jan 2024 | 24.88 | 25.05 | 24.88 | 25.00 | 25.00 | 20,300 |
| 02 Jan 2024 | 25.16 | 25.25 | 25.05 | 25.09 | 25.09 | 34,000 |
| 29 Dec 2023 | 25.34 | 25.48 | 25.34 | 25.40 | 25.40 | 74,600 |
| 28 Dec 2023 | 25.41 | 25.50 | 25.38 | 25.39 | 25.39 | 53,600 |
| 28 Dec 2023 | 0.226 Dividend | |||||
| 27 Dec 2023 | 25.42 | 25.51 | 25.36 | 25.41 | 25.18 | 174,500 |
| 26 Dec 2023 | 25.33 | 25.42 | 25.31 | 25.37 | 25.14 | 51,800 |
| 22 Dec 2023 | 25.04 | 25.28 | 25.04 | 25.12 | 24.90 | 108,900 |
| 21 Dec 2023 | 25.12 | 25.26 | 25.12 | 25.26 | 25.04 | 124,800 |
| 20 Dec 2023 | 25.12 | 25.17 | 24.81 | 24.82 | 24.60 | 201,000 |
| 19 Dec 2023 | 25.15 | 25.33 | 25.15 | 25.31 | 25.08 | 158,800 |
| 18 Dec 2023 | 25.03 | 25.06 | 24.95 | 25.03 | 24.81 | 94,300 |
| 15 Dec 2023 | 25.14 | 25.31 | 25.09 | 25.09 | 24.87 | 22,200 |
| 14 Dec 2023 | 25.06 | 25.28 | 25.06 | 25.19 | 24.97 | 46,500 |
| 13 Dec 2023 | 24.50 | 24.89 | 23.78 | 24.88 | 24.66 | 221,700 |
| 12 Dec 2023 | 24.47 | 24.81 | 24.38 | 24.54 | 24.32 | 79,200 |
| 11 Dec 2023 | 24.40 | 24.58 | 24.40 | 24.55 | 24.33 | 83,600 |
| 08 Dec 2023 | 24.37 | 24.43 | 24.34 | 24.39 | 24.17 | 49,300 |
| 07 Dec 2023 | 24.29 | 24.41 | 24.29 | 24.40 | 24.18 | 65,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.