Global X - Emerging Marke... (EMC)
AMEX: EMC
· Real-Time Price · USD
31.07
0.19 (0.61%)
At close: Sep 16, 2025, 3:59 PM
31.16
0.30%
After-hours: Sep 16, 2025, 05:46 PM EDT
EMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.75 | 30.75 | 30.65 | 30.68 | 30.68 | -0.26% | 6,300 |
| Sep 11, 2025 | 30.65 | 30.78 | 30.65 | 30.76 | 30.76 | 0.98% | 5,102 |
| Sep 10, 2025 | 30.47 | 30.52 | 30.39 | 30.46 | 30.46 | 0.33% | 2,100 |
| Sep 9, 2025 | 30.22 | 30.40 | 30.22 | 30.36 | 30.36 | 0.80% | 12,512 |
| Sep 8, 2025 | 30.06 | 30.12 | 30.01 | 30.12 | 30.12 | 0.43% | 1,600 |
| Sep 5, 2025 | 29.96 | 30.08 | 29.87 | 29.99 | 29.99 | 1.25% | 4,720 |
| Sep 4, 2025 | 29.47 | 29.62 | 29.47 | 29.62 | 29.62 | -0.17% | 1,734 |
| Sep 3, 2025 | 29.62 | 29.68 | 29.60 | 29.67 | 29.67 | 0.44% | 12,400 |
| Sep 2, 2025 | 29.40 | 29.54 | 29.40 | 29.54 | 29.54 | -0.64% | 4,800 |
| Aug 29, 2025 | 29.70 | 29.73 | 29.64 | 29.73 | 29.73 | -0.83% | 3,400 |
| Aug 28, 2025 | 29.93 | 29.98 | 29.93 | 29.98 | 29.98 | 0.54% | 1,632 |
| Aug 27, 2025 | 29.75 | 29.82 | 29.66 | 29.82 | 29.82 | -0.86% | 4,302 |
| Aug 26, 2025 | 30.11 | 30.11 | 30.02 | 30.08 | 30.08 | -0.03% | 2,600 |
| Aug 25, 2025 | 30.12 | 30.17 | 30.09 | 30.09 | 30.09 | -0.10% | 1,245 |
| Aug 22, 2025 | 29.99 | 30.12 | 29.99 | 30.12 | 30.12 | 2.03% | 1,300 |
| Aug 21, 2025 | 29.50 | 29.57 | 29.47 | 29.52 | 29.52 | -0.14% | 3,226 |
| Aug 20, 2025 | 29.53 | 29.57 | 29.35 | 29.56 | 29.56 | 0.14% | 9,017 |
| Aug 19, 2025 | 29.75 | 29.76 | 29.51 | 29.52 | 29.52 | -0.81% | 4,800 |
| Aug 18, 2025 | 29.69 | 29.76 | 29.69 | 29.76 | 29.76 | 0.68% | 4,410 |
| Aug 15, 2025 | 29.61 | 29.61 | 29.52 | 29.56 | 29.56 | 0.24% | 11,818 |