Global X - Emerging Marke... (EMC)
AMEX: EMC
· Real-Time Price · USD
31.44
-0.26 (-0.82%)
At close: Oct 09, 2025, 3:27 PM
EMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 31.46 | 31.71 | 31.46 | 31.70 | 31.68 | 0.99% | 2,564 |
| Oct 7, 2025 | 31.84 | 31.84 | 31.39 | 31.39 | 31.39 | -1.23% | 3,500 |
| Oct 6, 2025 | 31.66 | 31.83 | 31.66 | 31.78 | 31.78 | 0.70% | 3,400 |
| Oct 3, 2025 | 31.53 | 31.62 | 31.46 | 31.56 | 31.56 | 0.13% | 4,944 |
| Oct 2, 2025 | 31.67 | 31.67 | 31.39 | 31.52 | 31.52 | 0.48% | 5,400 |
| Oct 1, 2025 | 31.22 | 31.38 | 31.22 | 31.37 | 31.37 | 0.67% | 8,116 |
| Sep 30, 2025 | 31.13 | 31.16 | 31.04 | 31.16 | 31.16 | 0.39% | 4,400 |
| Sep 29, 2025 | 31.04 | 31.17 | 31.02 | 31.04 | 31.04 | 0.94% | 5,423 |
| Sep 26, 2025 | 30.68 | 30.75 | 30.63 | 30.75 | 30.75 | -0.74% | 5,049 |
| Sep 25, 2025 | 31.02 | 31.05 | 30.94 | 30.98 | 30.98 | -0.26% | 2,642 |
| Sep 24, 2025 | 31.12 | 31.17 | 31.04 | 31.06 | 31.06 | -0.06% | 11,226 |
| Sep 23, 2025 | 31.06 | 31.25 | 31.06 | 31.08 | 31.08 | -0.48% | 9,300 |
| Sep 22, 2025 | 31.12 | 31.23 | 31.04 | 31.23 | 31.23 | 0.16% | 15,600 |
| Sep 19, 2025 | 31.17 | 31.20 | 31.15 | 31.18 | 31.18 | -0.45% | 1,600 |
| Sep 18, 2025 | 31.17 | 31.34 | 31.14 | 31.32 | 31.32 | -0.13% | 3,500 |
| Sep 17, 2025 | 31.30 | 31.49 | 31.22 | 31.36 | 31.36 | 0.64% | 10,623 |
| Sep 16, 2025 | 31.07 | 31.17 | 31.03 | 31.16 | 31.16 | 0.91% | 5,612 |
| Sep 15, 2025 | 30.85 | 30.89 | 30.85 | 30.88 | 30.88 | 0.65% | 3,900 |
| 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 |
Page 1 of 31