Canada markets open in 5 hours 4 minutes

Global X Funds - Emerging Markets Consumer ETF (EMC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.12-0.06 (-0.24%)
At close: 03:59PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202425.2125.2125.0825.1225.1229,300
Apr 16, 202425.2125.3025.1525.1825.1829,500
Apr 15, 202425.8925.8925.4925.5225.5254,400
Apr 12, 202426.0626.0625.7525.7725.7714,300
Apr 11, 202426.3626.4626.2926.4626.463,600
Apr 10, 202426.3826.3826.2426.3126.3121,900
Apr 09, 202426.6126.6126.4626.6026.609,800
Apr 08, 202426.4526.5326.4326.4626.4617,100
Apr 05, 202426.2526.4026.2526.3626.3625,500
Apr 04, 202426.5726.6626.2226.2426.2413,000
Apr 03, 202426.1226.3126.1226.2626.2612,400
Apr 02, 202426.2226.3326.2226.2826.288,900
Apr 01, 202426.3826.3826.2126.2226.229,700
Mar 28, 202426.0826.2226.0826.1526.1523,700
Mar 27, 202426.0126.0625.9526.0526.0529,600
Mar 26, 202426.0826.0926.0026.0026.009,100
Mar 25, 202426.0226.0425.9626.0126.0115,700
Mar 22, 202425.9725.9925.9425.9525.9530,000
Mar 21, 202426.2426.2426.0626.0626.066,400
Mar 20, 202425.8026.0325.7326.0126.0169,100
Mar 19, 202425.5225.6625.4925.6125.6147,400
Mar 18, 202425.8225.8225.6725.6725.6713,800
Mar 15, 202425.7225.7625.6425.6425.6429,300
Mar 14, 202426.0526.0525.7825.8725.8779,000
Mar 13, 202426.1026.1626.0626.1026.1039,500
Mar 12, 202426.1226.2426.0626.2226.2218,200
Mar 11, 202426.0326.1125.9925.9925.9918,700
Mar 08, 202426.3226.3225.9926.0226.0213,900
Mar 07, 202425.9126.1225.9126.1026.1032,000
Mar 06, 202425.9826.0225.9025.9125.9123,600
Mar 05, 202425.6825.7525.5625.5825.5811,900
Mar 04, 202425.9725.9725.8125.8125.8157,600
Mar 01, 202425.8426.0325.8425.9525.958,400
Feb 29, 202425.7025.7025.5225.5925.5915,000
Feb 28, 202425.5125.5625.4825.5125.5117,700
Feb 27, 202425.8025.8425.7825.8025.8012,800
Feb 26, 202425.8125.8525.7925.8525.8512,500
Feb 23, 202426.0126.0325.8725.9325.9344,100
Feb 22, 202425.9025.9825.8325.9425.9429,000
Feb 21, 202425.6025.8125.5125.6625.6621,400
Feb 20, 202425.6725.7325.5625.6325.6314,900
Feb 16, 202425.5525.6025.4925.4925.4927,500
Feb 15, 202425.4625.5625.4425.5425.5414,500
Feb 14, 202425.3425.4525.3325.4425.4428,800
Feb 13, 202425.1225.1824.9425.0125.0125,700
Feb 12, 202425.3525.5525.3325.4425.4456,900
Feb 09, 202425.1525.3125.1125.2825.2817,400
Feb 08, 202425.0725.1425.0025.1225.1233,500
Feb 07, 202425.1125.2325.1125.2325.236,600
Feb 06, 202424.9625.1324.9225.1225.1216,500
Feb 05, 202424.6424.7324.6024.7324.7314,200
Feb 02, 202424.6524.7324.6124.7224.7224,700
Feb 01, 202424.6324.7424.6224.7024.7020,900
Jan 31, 202424.5324.8324.4524.5024.5022,200
Jan 30, 202424.5724.6124.5324.6124.6142,600
Jan 29, 202424.9124.9124.6524.8024.8054,200
Jan 26, 202424.7824.9224.7824.8524.8542,900
Jan 25, 202424.9324.9324.7824.8724.8738,200
Jan 24, 202424.9724.9824.8624.8724.8732,600
Jan 23, 202424.6224.7224.6024.7224.7213,400
Jan 22, 202424.4524.6624.4524.5724.5733,200
Jan 19, 202424.5124.7224.4624.7224.7236,200
Jan 18, 202424.3724.4624.3224.4624.4631,500
Jan 17, 202424.1124.1824.0824.1824.1827,500
Jan 16, 202424.6224.7024.4724.4824.4824,000
Jan 12, 202425.1025.1524.9724.9824.9846,100
Jan 11, 202424.8324.9724.8024.9524.9550,500
Jan 10, 202424.8424.8824.8124.8324.8328,800
Jan 09, 202424.8324.9224.8224.8724.8743,900
Jan 08, 202424.8725.1324.8725.1225.1237,000
Jan 05, 202425.0225.1724.9625.0125.0119,500
Jan 04, 202425.0325.1324.9825.0425.0426,500
Jan 03, 202424.8825.0524.8825.0025.0020,300
Jan 02, 202425.1625.2525.0525.0925.0934,000
Dec 29, 202325.3425.4825.3425.4025.4074,600
Dec 28, 202325.4125.5025.3825.3925.3953,600
Dec 28, 20230.226 Dividend
Dec 27, 202325.4225.5125.3625.4125.18174,500
Dec 26, 202325.3325.4225.3125.3725.1451,800
Dec 22, 202325.0425.2825.0425.1224.90108,900
Dec 21, 202325.1225.2625.1225.2625.04124,800
Dec 20, 202325.1225.1724.8124.8224.60201,000
Dec 19, 202325.1525.3325.1525.3125.08158,800
Dec 18, 202325.0325.0624.9525.0324.8194,300
Dec 15, 202325.1425.3125.0925.0924.8722,200
Dec 14, 202325.0625.2825.0625.1924.9746,500
Dec 13, 202324.5024.8923.7824.8824.66221,700
Dec 12, 202324.4724.8124.3824.5424.3279,200
Dec 11, 202324.4024.5824.4024.5524.3383,600
Dec 08, 202324.3724.4324.3424.3924.1749,300
Dec 07, 202324.2924.4124.2924.4024.1865,100
Dec 06, 202324.4624.4624.2824.2824.0637,200
Dec 05, 202324.2924.3924.2724.3824.1630,700
Dec 04, 202324.5924.5924.4624.4924.2715,800
Dec 01, 202324.4524.7424.4524.7124.4915,100
Nov 30, 202324.5824.6724.4624.6024.3834,800
Nov 29, 202324.6724.6924.5324.5324.3124,100
Nov 28, 202324.6324.7624.6324.7024.4871,900
Nov 27, 202324.5324.5524.4724.5124.2913,700
Nov 24, 202324.5324.6424.5324.6024.3826,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...