Global X - Emerging Marke... (EMC)
AMEX: EMC
· Real-Time Price · USD
29.48
-0.04 (-0.14%)
At close: Aug 20, 2025, 3:55 PM
29.55
0.25%
After-hours: Aug 20, 2025, 05:48 PM EDT
EMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 29.75 | 29.76 | 29.51 | 29.52 | n/a | -0.81% | 4,791 |
| Aug 18, 2025 | 29.69 | 29.76 | 29.69 | 29.76 | 29.74 | 0.68% | 4,410 |
| Aug 15, 2025 | 29.61 | 29.61 | 29.52 | 29.56 | 29.56 | 0.24% | 11,818 |
| Aug 14, 2025 | 29.49 | 29.56 | 29.45 | 29.49 | 29.49 | -1.21% | 7,000 |
| Aug 13, 2025 | 29.84 | 29.90 | 29.76 | 29.85 | 29.85 | 1.05% | 12,828 |
| Aug 12, 2025 | 29.36 | 29.55 | 29.36 | 29.54 | 29.54 | 0.92% | 12,622 |
| Aug 11, 2025 | 29.33 | 29.34 | 29.25 | 29.27 | 29.27 | -0.41% | 9,004 |
| Aug 8, 2025 | 29.36 | 29.40 | 29.31 | 29.39 | 29.39 | -0.68% | 11,500 |
| Aug 7, 2025 | 29.62 | 29.62 | 29.49 | 29.59 | 29.59 | 1.02% | 8,722 |
| Aug 6, 2025 | 29.23 | 29.31 | 29.18 | 29.29 | 29.29 | 0.48% | 11,244 |
| Aug 5, 2025 | 29.16 | 29.21 | 29.12 | 29.15 | 29.15 | 0.00% | 25,000 |
| Aug 4, 2025 | 29.19 | 29.20 | 29.08 | 29.15 | 29.15 | 1.32% | 7,200 |
| Aug 1, 2025 | 28.96 | 28.96 | 28.66 | 28.77 | 28.77 | -0.96% | 9,147 |
| Jul 31, 2025 | 29.10 | 29.18 | 28.99 | 29.05 | 29.05 | 0.10% | 10,715 |
| Jul 30, 2025 | 29.16 | 29.16 | 28.97 | 29.02 | 29.02 | -0.99% | 20,082 |
| Jul 29, 2025 | 29.40 | 29.42 | 29.30 | 29.31 | 29.31 | -0.17% | 28,003 |
| Jul 28, 2025 | 29.48 | 29.48 | 29.34 | 29.36 | 29.36 | -1.14% | 11,335 |
| Jul 25, 2025 | 29.59 | 29.70 | 29.53 | 29.70 | 29.70 | -0.20% | 3,437 |
| Jul 24, 2025 | 29.79 | 29.79 | 29.73 | 29.76 | 29.76 | -0.67% | 5,900 |
| Jul 23, 2025 | 29.77 | 29.96 | 29.77 | 29.96 | 29.96 | 1.11% | 8,904 |